Australia markets closed

Arko Corp. (ARKO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.5500+0.2100 (+4.84%)
At close: 04:00PM EDT
4.5500 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244.34004.58004.31004.55004.5500411,200
25 Apr 20244.35004.35004.24004.34004.3400290,700
24 Apr 20244.41004.43504.31004.37004.3700369,600
23 Apr 20244.58004.65004.39504.44004.4400410,500
22 Apr 20244.54004.74504.36004.58004.5800425,300
19 Apr 20244.54004.57804.47004.55004.5500483,200
18 Apr 20244.49004.66004.45504.49004.4900550,000
17 Apr 20244.73004.81004.48004.48004.4800277,900
16 Apr 20244.70004.74004.62504.70004.7000360,500
15 Apr 20244.62004.81504.62004.72004.7200391,700
12 Apr 20244.79004.79004.64004.67004.6700337,200
11 Apr 20244.84004.94004.77004.82004.8200334,500
10 Apr 20245.01005.04004.80004.85004.8500521,400
09 Apr 20245.19005.22005.08005.12005.1200257,600
08 Apr 20245.21005.25005.12005.15005.1500303,400
05 Apr 20245.11005.25005.03005.20005.2000307,400
04 Apr 20245.26005.37005.07005.10005.1000403,700
03 Apr 20245.36005.51005.03505.26005.2600473,300
02 Apr 20245.70005.70005.36005.39005.3900448,800
01 Apr 20245.73005.79005.69005.77005.7700349,700
28 Mar 20245.54005.75005.54005.70005.7000499,400
27 Mar 20245.54005.54005.31005.50005.5000426,000
26 Mar 20245.65005.68205.34005.36005.3600386,100
25 Mar 20245.79005.83005.65505.66005.6600272,500
22 Mar 20245.92005.94505.71005.75005.7500443,600
21 Mar 20245.92006.09005.91005.95005.9500391,000
20 Mar 20245.75005.91005.74005.88005.8800337,800
19 Mar 20245.71005.83005.63005.75005.7500361,800
18 Mar 20245.55005.76505.48005.69005.6900508,200
15 Mar 20245.55005.70005.48005.55005.5500863,000
14 Mar 20245.85005.89005.50505.57005.5700529,100
13 Mar 20246.09006.10005.64005.84005.8400924,600
12 Mar 20246.26006.27506.08006.09006.0900293,900
11 Mar 20246.43006.48006.24506.26006.2600292,500
08 Mar 20246.45006.52506.35106.41006.4100370,000
08 Mar 20240.03 Dividend
07 Mar 20246.51006.58006.40006.43006.4000271,700
06 Mar 20246.46006.49006.34006.45006.4199367,400
05 Mar 20246.47006.61506.40506.41006.3801418,200
04 Mar 20246.42006.63006.42006.51006.4796372,100
01 Mar 20246.57006.63506.49006.50006.4697508,100
29 Feb 20246.71006.94906.40506.53006.4995826,000
28 Feb 20247.18007.24006.26506.70506.6737753,200
27 Feb 20248.07008.09007.98007.99007.9527241,900
26 Feb 20247.96008.02007.80007.95007.9129146,400
23 Feb 20247.97008.05007.93208.00007.9627176,800
22 Feb 20248.05008.05007.93007.98007.9428162,300
21 Feb 20248.08008.13008.00508.09008.0523142,600
20 Feb 20247.96008.19307.96008.11008.0722227,900
16 Feb 20248.24008.30007.97008.04008.0025282,400
15 Feb 20248.00008.22007.89008.21008.1717224,600
14 Feb 20247.96008.07007.91408.05008.0124183,100
13 Feb 20248.09008.15007.85007.88007.8432309,100
12 Feb 20248.12008.39008.12008.36008.3210226,600
09 Feb 20248.06008.14008.04008.12008.0821192,500
08 Feb 20247.90008.08007.90008.08008.0423167,000
07 Feb 20247.92008.01007.87007.90007.8631147,500
06 Feb 20247.76007.93007.76007.93007.8930137,100
05 Feb 20247.82007.94007.77007.77007.7337180,100
02 Feb 20247.89007.99007.81507.93007.8930204,800
01 Feb 20247.84008.04507.84007.99007.9527205,700
31 Jan 20247.99008.02507.80007.80007.7636265,000
30 Jan 20247.94008.00507.89007.99007.9527117,000
29 Jan 20247.93007.96007.87007.96007.9229147,000
26 Jan 20248.01008.04007.91507.94007.9030132,600
25 Jan 20247.84007.95507.83007.95007.9129234,800
24 Jan 20248.00008.00007.75007.78007.7437157,900
23 Jan 20248.04008.10007.89007.91007.8731189,300
22 Jan 20247.83007.98007.81007.97007.9328238,500
19 Jan 20247.81007.81007.61007.76007.7238261,900
18 Jan 20247.77007.79007.69007.76007.7238171,200
17 Jan 20247.82007.89007.80007.80007.7636156,300
16 Jan 20247.95007.99607.89007.90007.8631148,100
12 Jan 20248.19008.19008.03008.03007.9925153,500
11 Jan 20248.07008.09007.99008.08008.0423171,000
10 Jan 20247.99008.16007.99008.10008.0622166,500
09 Jan 20248.08008.24008.04008.05008.0124165,900
08 Jan 20248.26008.34008.18008.32008.2812148,600
05 Jan 20248.27008.37008.27008.31008.2712307,400
04 Jan 20248.27008.37008.08508.30008.2613206,500
03 Jan 20248.38008.40008.17008.17008.1319275,800
02 Jan 20248.23008.42007.96008.35008.3110256,200
29 Dec 20238.22008.29908.19008.25008.2115227,900
28 Dec 20238.15008.23008.03008.19008.1518225,300
27 Dec 20238.08008.21008.01008.19008.1518248,400
26 Dec 20238.10008.13008.00508.08008.0423287,600
22 Dec 20238.07008.19008.07008.09008.0523256,200
21 Dec 20237.98008.10007.94008.10008.0622248,000
20 Dec 20238.01008.09007.91007.93007.8930266,500
19 Dec 20237.95008.01007.61008.00007.9627303,100
18 Dec 20237.87007.96307.83007.89007.8532196,100
15 Dec 20237.99007.99007.83007.83007.7935690,700
14 Dec 20238.11008.24007.84007.91007.8731409,000
13 Dec 20237.72008.00007.67008.00007.9627436,000
12 Dec 20237.76007.77007.63007.74007.7039147,000
11 Dec 20237.78007.82007.66007.73007.6939205,600
08 Dec 20237.81007.86007.74007.78007.7437173,200
07 Dec 20237.73007.85007.58507.83007.7935244,300
06 Dec 20237.80007.89007.68507.70007.6641194,500
05 Dec 20237.73007.79007.67007.77007.7337166,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...