Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ARKO Corporation (ARKOW)
ARKO Corporation (ARKOW) Historical

ARKOW ARKO Corporation

0.40385

-0.05615 (-12.21%)

After Hours

Last Updated: 16:06:21

Delayed by 15 minutes

ARKOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.46	0.04	9.52%	0.48	0.48	0.46	953
Jun 17 2024	0.42	-0.02005	-4.56%	0.42	0.42	0.42	203
Jun 14 2024	0.44005	0.07783	21.49%	0.44	0.4675	0.44	6,824
Jun 13 2024	0.362223	-0.11778	-24.54%	0.48	0.48	0.3602	22,000
Jun 12 2024	0.48	0.0752	18.58%	0.48	0.48	0.48	1,200
Jun 11 2024	0.4048	0.0438	12.13%	0.4001	0.4048	0.4001	6,200
Jun 10 2024	0.361	-0.049	-11.95%	0.40	0.4001	0.36	13,100
Jun 07 2024	0.41	0.00	0.00%	0.41	0.41	0.41	0
Jun 06 2024	0.41	-0.01	-2.38%	0.42	0.42	0.2341	90,462
Jun 05 2024	0.42	0.00	0.00%	0.42	0.42	0.42	1
Jun 04 2024	0.42	0.00	0.00%	0.42	0.42	0.42	11
Jun 03 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
May 31 2024	0.42	0.0775	22.63%	0.38	0.44	0.38	55,233
May 30 2024	0.3425	0.00	0.00%	0.3425	0.3425	0.3425	0
May 29 2024	0.3425	-0.0499	-12.72%	0.2926	0.38	0.2851	2,121
May 28 2024	0.3924	0.00	0.00%	0.3924	0.3924	0.3924	2
May 24 2024	0.3924	-0.0125	-3.09%	0.2901	0.3924	0.2801	4,551
May 23 2024	0.4049	0.00	0.00%	0.4049	0.4049	0.4049	0
May 22 2024	0.4049	0.005	1.25%	0.3999	0.4049	0.3999	567
May 21 2024	0.3999	0.048	13.64%	0.385	0.3999	0.385	105
May 20 2024	0.3519	-0.058	-14.15%	0.45	0.45	0.3519	300
May 17 2024	0.4099	0.0299	7.87%	0.3599	0.419	0.31	50,333
May 16 2024	0.38	0.06	18.75%	0.35	0.38	0.3199	30,857
May 15 2024	0.32	-0.05	-13.51%	0.2673	0.3574	0.2501	1,056
May 14 2024	0.37	0.10	37.04%	0.34	0.385	0.33	178,190
May 13 2024	0.27	0.02	8.00%	0.25	0.28	0.25	781
May 10 2024	0.25	0.00	0.00%	0.25	0.25	0.249	6,667
May 09 2024	0.25	0.009	3.73%	0.241	0.25	0.185	4,785
May 08 2024	0.241	0.139	136.27%	0.16	0.33	0.16	294,875
May 07 2024	0.102	-0.0274	-21.17%	0.145	0.1525	0.10	9,085
May 06 2024	0.1294	0.0543	72.30%	0.10	0.1623	0.10	13,115
May 03 2024	0.0751	-0.02	-21.03%	0.1025	0.1038	0.052	9,948
May 02 2024	0.0951	-0.0025	-2.56%	0.12	0.12	0.0876	3,700
May 01 2024	0.0976	-0.0674	-40.85%	0.1604	0.1649	0.0976	38,733
Apr 30 2024	0.165	-0.045	-21.43%	0.1725	0.185	0.0925	47,034
Apr 29 2024	0.21	0.0255	13.82%	0.23	0.2375	0.1904	9,226
Apr 26 2024	0.1845	0.0245	15.31%	0.1715	0.2225	0.1715	10,529
Apr 25 2024	0.16	0.02237	16.26%	0.1649	0.1649	0.16	418
Apr 24 2024	0.137626	-0.00987	-6.69%	0.18	0.18	0.13	6,146
Apr 23 2024	0.1475	-0.0425	-22.37%	0.1881	0.1881	0.1475	27,045
Apr 22 2024	0.19	-0.0371	-16.34%	0.1777	0.19	0.16	28,703
Apr 19 2024	0.2271	0.00	0.00%	0.2271	0.2271	0.2271	0
Apr 18 2024	0.2271	0.00	0.00%	0.2271	0.2271	0.2271	0
Apr 17 2024	0.2271	0.00	0.00%	0.2271	0.2271	0.2271	96
Apr 16 2024	0.2271	-0.0079	-3.36%	0.242	0.242	0.2271	305
Apr 15 2024	0.235	-0.025	-9.62%	0.2101	0.25	0.18	45,518
Apr 12 2024	0.26	-0.0473	-15.39%	0.2619	0.2625	0.26	1,514
Apr 11 2024	0.3073	0.0048	1.59%	0.439	0.439	0.3073	400
Apr 10 2024	0.3025	-0.0475	-13.57%	0.33	0.33	0.2762	3,261
Apr 09 2024	0.35	0.048	15.89%	0.35	0.35	0.35	600
Apr 08 2024	0.302	-0.0469	-13.44%	0.302	0.302	0.302	200
Apr 05 2024	0.3489	-0.0071	-1.99%	0.371	0.371	0.32	1,101
Apr 04 2024	0.356	0.0285	8.70%	0.34	0.3784	0.3206	10,601
Apr 03 2024	0.3275	-0.085	-20.61%	0.38	0.38	0.3125	304,480
Apr 02 2024	0.4125	0.0125	3.12%	0.4125	0.4125	0.4125	100
Apr 01 2024	0.40	-0.0962	-19.39%	0.51	0.51	0.364	13,542
Mar 28 2024	0.4962	0.1007	25.46%	0.4401	0.50	0.4125	30,540
Mar 27 2024	0.3955	-0.0445	-10.11%	0.4898	0.4898	0.3771	8,558
Mar 26 2024	0.44	-0.0187	-4.08%	0.4313	0.458	0.4313	9,081
Mar 25 2024	0.4587	-0.0513	-10.06%	0.53	0.53	0.4212	4,703
Mar 22 2024	0.51	-0.04	-7.27%	0.5475	0.5475	0.4718	2,744

EN G BNP 010622 D 3 85

Ubs Ag London Branch Cap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions