Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arko Corp (NQ: ARKO )

6.210 +0.140 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.364 9.403 9.065 9.103 642,566 -0.30(-3.18%)
Nov 29, 2021 9.538 9.547 9.374 9.403 417,903 -0.05(-0.51%)
Nov 26, 2021 9.461 9.615 8.978 9.451 362,039 -0.45(-4.58%)
Nov 24, 2021 9.808 10.01 9.741 9.905 292,772 +0.04(+0.39%)
Nov 23, 2021 9.712 9.895 9.702 9.866 397,507 +0.11(+1.09%)
Nov 22, 2021 9.393 9.798 9.374 9.760 389,931 +0.32(+3.37%)
Nov 19, 2021 9.683 9.750 9.383 9.441 467,063 -0.25(-2.59%)
Nov 18, 2021 9.596 9.702 9.432 9.692 377,292 +0.01(+0.10%)
Nov 17, 2021 9.963 10.03 9.663 9.683 284,328 -0.27(-2.72%)
Nov 16, 2021 9.760 9.982 9.673 9.953 417,076 +0.05(+0.49%)
Nov 15, 2021 9.953 10.01 9.731 9.905 789,332 -0.28(-2.75%)
Nov 12, 2021 10.12 10.48 10.06 10.18 358,482 +0.16(+1.64%)
Nov 11, 2021 9.963 10.27 9.866 10.02 364,772 +0.19(+1.96%)
Nov 10, 2021 10.23 9.605 9.827 572,200 -0.21(-2.12%)
Nov 09, 2021 10.01 10.20 10.00 10.04 336,676 -0.03(-0.29%)
Nov 08, 2021 9.885 10.09 9.798 10.07 243,153 +0.18(+1.86%)
Nov 05, 2021 9.625 9.934 9.538 9.885 373,033 +0.34(+3.54%)
Nov 04, 2021 9.654 9.808 9.490 9.547 257,836 -0.10(-1.00%)
Nov 03, 2021 9.557 9.837 9.538 9.644 424,224 +0.04(+0.40%)
Nov 02, 2021 9.586 9.716 9.451 9.605 211,710 +0.02(+0.20%)
Nov 01, 2021 9.248 9.615 9.248 9.586 424,800 +0.33(+3.55%)
Oct 29, 2021 9.268 9.277 9.123 9.258 322,097 -0.01(-0.10%)
Oct 28, 2021 9.229 9.306 9.200 9.268 212,154 +0.05(+0.52%)
Oct 27, 2021 9.306 9.354 9.161 9.219 237,615 -0.13(-1.34%)
Oct 26, 2021 9.528 9.325 9.345 310,837 -0.18(-1.93%)
Oct 25, 2021 9.325 9.663 9.296 9.528 437,040 +0.06(+0.61%)
Oct 22, 2021 9.345 9.470 9.316 9.470 236,518 +0.10(+1.03%)
Oct 21, 2021 9.335 9.393 9.246 9.374 224,085 -0.03(-0.31%)
Oct 20, 2021 9.374 9.470 9.277 9.403 121,700 +0.07(+0.72%)
Oct 19, 2021 9.422 9.422 9.200 9.335 175,639 -0.09(-0.92%)
Oct 18, 2021 9.461 9.480 9.287 9.422 194,675 -0.06(-0.61%)
Oct 15, 2021 9.576 9.692 9.436 9.480 368,748 +0.09(+0.92%)
Oct 14, 2021 9.325 9.422 9.200 9.393 289,360 +0.10(+1.04%)
Oct 13, 2021 9.639 9.639 9.171 9.296 242,041 -0.28(-2.92%)
Oct 12, 2021 9.871 9.871 9.557 9.576 256,877 -0.22(-2.27%)
Oct 11, 2021 9.663 9.847 9.663 9.798 249,949 +0.04(+0.40%)
Oct 08, 2021 9.837 9.856 9.731 9.760 163,097 -0.09(-0.88%)
Oct 07, 2021 9.856 9.914 9.702 9.847 293,660 +0.05(+0.49%)
Oct 06, 2021 9.876 9.885 9.663 9.798 347,778 -0.15(-1.55%)
Oct 05, 2021 9.702 9.972 9.615 9.953 441,494 +0.24(+2.49%)
Oct 04, 2021 9.943 9.943 9.663 9.712 349,907 -0.29(-2.90%)
Oct 01, 2021 9.770 10.07 9.519 10.00 565,921 +0.25(+2.57%)
Sep 30, 2021 9.895 9.905 9.519 9.750 369,188 -0.19(-1.94%)
Sep 29, 2021 9.750 10.04 9.721 9.943 310,432 +0.23(+2.39%)
Sep 28, 2021 9.953 9.982 9.499 9.712 440,434 -0.25(-2.52%)
Sep 27, 2021 9.393 10.04 9.393 9.963 415,462 +0.55(+5.85%)
Sep 24, 2021 9.364 9.470 9.248 9.412 213,884 +0.04(+0.41%)
Sep 23, 2021 9.354 9.470 9.152 9.374 354,982 +0.04(+0.41%)
Sep 22, 2021 9.239 9.412 9.142 9.335 667,881 +0.10(+1.04%)
Sep 21, 2021 9.364 9.461 9.132 9.239 355,979 -0.10(-1.03%)
Sep 20, 2021 9.490 9.760 9.316 9.335 797,483 -0.35(-3.59%)
Sep 17, 2021 9.808 10.33 9.673 9.683 13,086,055 -0.13(-1.28%)
Sep 16, 2021 9.779 10.13 9.461 9.808 741,807 +0.04(+0.40%)
Sep 15, 2021 9.770 10.07 9.673 9.770 940,530 +0.00(+0.00%)
Sep 14, 2021 9.798 9.808 9.605 9.770 846,056 -0.03(-0.30%)
Sep 13, 2021 9.702 9.914 9.567 9.798 933,504 +0.14(+1.50%)
Sep 10, 2021 9.499 9.760 9.480 9.654 1,333,327 +0.14(+1.52%)
Sep 09, 2021 9.798 10.04 9.499 9.509 2,118,711 -0.42(-4.28%)
Sep 08, 2021 10.27 10.32 9.885 9.934 720,442 -0.30(-2.92%)
Sep 07, 2021 10.32 10.52 10.01 10.23 1,039,282 -0.14(-1.40%)
Sep 03, 2021 10.38 10.60 10.25 10.38 1,071,370 +0.05(+0.47%)
Sep 02, 2021 10.02 10.45 10.00 10.33 863,491 +0.28(+2.79%)
Sep 01, 2021 9.895 10.12 9.818 10.05 918,952 +0.07(+0.68%)
Aug 31, 2021 9.750 9.996 9.596 9.982 1,261,447 +0.16(+1.67%)
Aug 30, 2021 9.451 9.885 9.346 9.818 1,011,194 +0.40(+4.20%)
Aug 27, 2021 9.055 9.596 9.007 9.422 570,287 +0.34(+3.72%)
Aug 26, 2021 9.190 9.335 8.910 9.084 466,255 -0.06(-0.63%)
Aug 25, 2021 8.939 9.306 8.901 9.142 494,641 +0.22(+2.49%)
Aug 24, 2021 8.766 9.432 8.543 8.920 823,108 +0.15(+1.76%)
Aug 23, 2021 8.041 8.968 8.013 8.766 770,278 +0.82(+10.33%)
Aug 20, 2021 7.858 7.964 7.781 7.945 182,189 +0.07(+0.86%)
Aug 19, 2021 7.935 8.022 7.737 7.877 139,253 -0.11(-1.33%)
Aug 18, 2021 8.013 8.070 7.935 7.984 248,336 +0.01(+0.12%)
Aug 17, 2021 7.916 7.993 7.848 7.974 365,636 -0.04(-0.48%)
Aug 16, 2021 7.897 8.051 7.839 8.013 176,656 +0.00(+0.00%)
Aug 13, 2021 8.138 8.186 8.003 8.013 179,194 -0.08(-0.95%)
Aug 12, 2021 7.829 8.273 7.829 8.090 300,489 +0.37(+4.75%)
Aug 11, 2021 7.646 7.845 7.636 7.723 188,520 +0.04(+0.50%)
Aug 10, 2021 7.356 7.713 7.356 7.684 263,719 +0.34(+4.60%)
Aug 09, 2021 7.317 7.520 7.221 7.346 267,662 +0.01(+0.13%)
Aug 06, 2021 7.356 7.511 7.279 7.337 190,844 +0.04(+0.53%)
Aug 05, 2021 7.433 7.482 7.066 7.298 344,299 -0.16(-2.20%)
Aug 04, 2021 7.665 7.665 7.414 7.462 185,164 -0.27(-3.50%)
Aug 03, 2021 7.858 7.858 7.559 7.733 165,946 -0.11(-1.35%)
Aug 02, 2021 8.061 8.061 7.810 7.839 150,528 -0.17(-2.17%)
Jul 30, 2021 8.070 8.177 7.916 8.013 170,685 -0.07(-0.84%)
Jul 29, 2021 8.003 8.138 7.945 8.080 122,844 +0.11(+1.33%)
Jul 28, 2021 7.935 8.148 7.868 7.974 128,379 +0.06(+0.73%)
Jul 27, 2021 7.926 7.926 7.752 7.916 166,328 -0.07(-0.85%)
Jul 26, 2021 7.926 8.003 7.839 7.984 143,774 +0.01(+0.12%)
Jul 23, 2021 8.109 8.109 7.839 7.974 135,950 +0.08(+0.98%)
Jul 22, 2021 8.206 8.321 7.863 7.897 204,553 -0.24(-2.97%)
Jul 21, 2021 8.119 8.273 8.099 8.138 175,983 +0.07(+0.84%)
Jul 20, 2021 7.848 8.167 7.781 8.070 215,304 +0.23(+2.96%)
Jul 19, 2021 7.858 7.926 7.694 7.839 214,686 -0.18(-2.29%)
Jul 16, 2021 7.945 8.177 7.897 8.022 190,507 +0.09(+1.09%)
Jul 15, 2021 7.993 8.061 7.906 7.935 167,717 -0.07(-0.84%)
Jul 14, 2021 8.167 8.167 7.935 8.003 184,009 -0.15(-1.89%)
Jul 13, 2021 8.283 8.350 8.080 8.157 195,508 -0.13(-1.52%)
Jul 12, 2021 8.293 8.360 8.128 8.283 268,427 +0.07(+0.82%)
Jul 09, 2021 7.868 8.264 7.868 8.215 258,133 +0.35(+4.42%)
Jul 08, 2021 7.964 8.061 7.848 7.868 324,746 -0.30(-3.66%)
Jul 07, 2021 8.302 8.350 8.112 8.167 212,073 -0.14(-1.74%)
Jul 06, 2021 8.543 8.543 8.157 8.312 573,755 -0.33(-3.80%)
Jul 02, 2021 8.659 8.737 8.466 8.640 512,719 +0.00(+0.00%)
Jul 01, 2021 9.017 9.036 8.563 8.640 372,218 -0.23(-2.61%)
Jun 30, 2021 8.737 8.901 8.698 8.872 301,317 +0.14(+1.55%)
Jun 29, 2021 8.930 8.959 8.650 8.737 281,595 -0.24(-2.69%)
Jun 28, 2021 8.978 9.065 8.910 8.978 391,860 +0.01(+0.11%)
Jun 25, 2021 9.074 9.171 8.852 8.968 4,330,170 -0.14(-1.59%)
Jun 24, 2021 9.190 9.277 9.074 9.113 411,056 -0.08(-0.84%)
Jun 23, 2021 9.123 9.239 8.988 9.190 491,948 +0.12(+1.28%)
Jun 22, 2021 8.988 9.152 8.794 9.074 453,477 +0.05(+0.53%)
Jun 21, 2021 9.374 9.374 8.949 9.026 392,646 -0.16(-1.79%)
Jun 18, 2021 9.345 9.451 9.094 9.190 1,020,037 -0.27(-2.86%)
Jun 17, 2021 9.490 9.586 9.243 9.461 384,037 -0.03(-0.31%)
Jun 16, 2021 9.847 9.876 9.325 9.490 451,484 -0.21(-2.19%)
Jun 15, 2021 9.866 9.866 9.528 9.702 291,234 -0.20(-2.05%)
Jun 14, 2021 9.905 9.992 9.683 9.905 384,378 +0.00(+0.00%)
Jun 11, 2021 10.44 10.44 9.798 9.905 407,813 -0.54(-5.18%)
Jun 10, 2021 10.84 10.88 10.39 10.45 314,711 -0.49(-4.50%)
Jun 09, 2021 10.87 11.01 10.71 10.94 611,103 +0.12(+1.07%)
Jun 08, 2021 10.41 11.01 10.29 10.82 824,065 +0.40(+3.80%)
Jun 07, 2021 10.23 10.50 10.22 10.43 581,074 +0.19(+1.89%)
Jun 04, 2021 10.14 10.31 10.10 10.23 269,148 +0.10(+0.95%)
Jun 03, 2021 9.963 10.15 9.837 10.14 257,654 +0.14(+1.45%)
Jun 02, 2021 9.972 10.07 9.885 9.992 170,375 -0.02(-0.19%)
Jun 01, 2021 10.19 10.24 9.963 10.01 290,505 -0.12(-1.14%)
May 28, 2021 10.18 10.23 9.972 10.13 165,759 +0.09(+0.87%)
May 27, 2021 10.14 10.14 9.856 10.04 408,806 -0.07(-0.67%)
May 26, 2021 10.15 10.23 10.05 10.11 194,398 -0.03(-0.29%)
May 25, 2021 10.34 10.44 10.12 10.14 284,172 -0.21(-2.05%)
May 24, 2021 10.23 10.36 10.20 10.35 170,444 +0.13(+1.23%)
May 21, 2021 10.28 10.40 10.06 10.22 231,396 -0.06(-0.56%)
May 20, 2021 10.29 10.46 10.23 10.28 225,208 +0.00(+0.00%)
May 19, 2021 10.13 10.44 10.03 10.28 313,357 +0.09(+0.85%)
May 18, 2021 10.19 10.37 10.17 10.19 240,349 +0.03(+0.29%)
May 17, 2021 9.789 10.18 9.789 10.17 300,180 +0.32(+3.24%)
May 14, 2021 9.692 9.992 9.639 9.847 342,099 +0.26(+2.72%)
May 13, 2021 9.547 9.731 9.480 9.586 349,723 +0.10(+1.02%)
May 12, 2021 9.808 9.866 9.451 9.490 1,173,356 -0.39(-3.91%)
May 11, 2021 9.972 10.04 9.750 9.876 298,997 -0.17(-1.73%)
May 10, 2021 10.02 10.11 9.914 10.05 213,497 +0.04(+0.39%)
May 07, 2021 10.05 10.13 9.963 10.01 183,747 +0.03(+0.29%)
May 06, 2021 10.04 10.10 9.837 9.982 333,758 -0.06(-0.58%)
May 05, 2021 10.23 10.31 10.01 10.04 498,540 -0.25(-2.44%)
May 04, 2021 10.03 10.33 9.924 10.29 392,753 +0.17(+1.72%)
May 03, 2021 10.18 10.29 10.07 10.12 393,355 -0.04(-0.38%)
Apr 30, 2021 9.963 10.19 9.963 10.16 270,570 +0.16(+1.64%)
Apr 29, 2021 9.943 10.05 9.847 9.992 215,889 +0.01(+0.10%)
Apr 28, 2021 9.731 10.11 9.663 9.982 502,816 +0.28(+2.89%)
Apr 27, 2021 9.750 9.842 9.654 9.702 365,708 -0.05(-0.50%)
Apr 26, 2021 9.770 9.847 9.702 9.750 470,836 +0.01(+0.10%)
Apr 23, 2021 9.808 9.847 9.683 9.741 268,188 -0.01(-0.10%)
Apr 22, 2021 9.827 9.885 9.605 9.750 606,894 -0.09(-0.88%)
Apr 21, 2021 9.596 9.837 9.499 9.837 505,132 +0.20(+2.10%)
Apr 20, 2021 9.605 9.673 9.499 9.634 284,284 +0.08(+0.81%)
Apr 19, 2021 9.615 9.615 9.509 9.557 466,372 -0.05(-0.50%)
Apr 16, 2021 9.644 9.663 9.567 9.605 203,860 -0.04(-0.40%)
Apr 15, 2021 9.856 9.876 9.581 9.644 163,703 -0.19(-1.96%)
Apr 14, 2021 10.05 10.05 9.808 9.837 495,568 -0.22(-2.21%)
Apr 13, 2021 9.741 10.08 9.683 10.06 746,387 +0.30(+3.07%)
Apr 12, 2021 9.856 9.866 9.734 9.760 694,777 -0.10(-0.98%)
Apr 09, 2021 9.934 9.953 9.837 9.856 206,657 -0.06(-0.58%)
Apr 08, 2021 9.663 9.914 9.605 9.914 688,910 +0.28(+2.91%)
Apr 07, 2021 9.634 9.702 9.567 9.634 298,019 -0.03(-0.30%)
Apr 06, 2021 9.615 9.721 9.567 9.663 187,655 +0.05(+0.50%)
Apr 05, 2021 9.499 9.683 9.436 9.615 405,430 +0.14(+1.53%)
Apr 01, 2021 9.576 9.615 9.325 9.470 314,077 -0.13(-1.31%)
Mar 31, 2021 9.663 9.741 9.509 9.596 472,739 -0.01(-0.10%)
Mar 30, 2021 9.499 9.654 9.403 9.605 750,436 +0.14(+1.43%)
Mar 29, 2021 9.499 9.576 9.403 9.470 1,329,258 -0.04(-0.41%)
Mar 26, 2021 9.895 9.895 9.432 9.509 1,238,079 -0.40(-4.00%)
Mar 25, 2021 9.325 9.963 9.123 9.905 2,027,987 +0.45(+4.80%)
Mar 24, 2021 9.441 9.528 9.258 9.451 1,118,412 +0.03(+0.31%)
Mar 23, 2021 9.519 9.576 9.277 9.422 1,125,837 -0.15(-1.61%)
Mar 22, 2021 9.731 9.798 9.509 9.576 1,379,503 -0.22(-2.27%)
Mar 19, 2021 9.712 9.818 9.576 9.798 4,669,004 +0.21(+2.22%)
Mar 18, 2021 9.364 9.750 9.325 9.586 1,945,062 +0.16(+1.74%)
Mar 17, 2021 9.441 9.461 9.325 9.422 1,341,626 -0.09(-0.91%)
Mar 16, 2021 9.480 9.596 9.480 9.509 806,220 +0.02(+0.20%)
Mar 15, 2021 9.268 9.634 9.268 9.490 1,519,436 +0.21(+2.29%)
Mar 12, 2021 9.374 9.441 9.103 9.277 430,924 -0.17(-1.84%)
Mar 11, 2021 9.432 9.480 9.325 9.451 943,862 +0.15(+1.66%)
Mar 10, 2021 9.345 9.494 9.268 9.296 638,639 +0.04(+0.42%)
Mar 09, 2021 9.152 9.514 9.152 9.258 641,802 +0.23(+2.57%)
Mar 08, 2021 9.055 9.268 8.855 9.026 848,015 -0.24(-2.60%)
Mar 05, 2021 8.978 9.287 8.756 9.268 396,222 +0.28(+3.11%)
Mar 04, 2021 9.268 9.316 8.688 8.988 739,669 -0.29(-3.12%)
Mar 03, 2021 9.132 9.393 9.132 9.277 235,875 +0.11(+1.16%)
Mar 02, 2021 9.123 9.287 9.113 9.171 174,831 +0.03(+0.32%)
Mar 01, 2021 8.978 9.364 8.978 9.142 379,092 +0.19(+2.16%)
Feb 26, 2021 8.833 9.094 8.775 8.949 399,951 +0.09(+0.98%)
Feb 25, 2021 9.190 9.393 8.852 8.862 234,201 -0.33(-3.57%)
Feb 24, 2021 9.364 9.364 9.055 9.190 281,840 -0.07(-0.73%)
Feb 23, 2021 8.988 9.316 8.881 9.258 646,804 +0.12(+1.27%)
Feb 22, 2021 9.345 9.461 9.094 9.142 356,956 -0.22(-2.37%)
Feb 19, 2021 9.287 9.519 9.190 9.364 273,574 +0.16(+1.78%)
Feb 18, 2021 9.229 9.354 9.181 9.200 222,849 -0.14(-1.45%)
Feb 17, 2021 9.325 9.567 9.219 9.335 474,605 -0.13(-1.33%)
Feb 16, 2021 9.509 9.692 9.451 9.461 333,949 -0.14(-1.51%)
Feb 12, 2021 9.654 9.741 9.567 9.605 440,972 +0.00(+0.00%)
Feb 11, 2021 9.461 9.760 9.461 9.605 539,807 +0.05(+0.51%)
Feb 10, 2021 9.683 9.750 9.364 9.557 368,430 -0.05(-0.50%)
Feb 09, 2021 9.374 9.808 9.335 9.605 422,380 +0.17(+1.84%)
Feb 08, 2021 9.576 9.702 9.219 9.432 325,025 -0.14(-1.51%)
Feb 05, 2021 9.779 9.827 9.547 9.576 555,954 +0.25(+2.69%)
Feb 04, 2021 9.152 9.605 9.137 9.325 480,116 +0.18(+2.01%)
Feb 03, 2021 9.422 9.461 9.142 9.142 423,185 -0.26(-2.77%)
Feb 02, 2021 8.978 9.567 8.949 9.403 893,693 +0.39(+4.28%)
Feb 01, 2021 8.920 9.113 8.901 9.017 1,112,009 +0.09(+0.97%)
Jan 29, 2021 8.785 9.065 8.679 8.930 746,452 +0.14(+1.65%)
Jan 28, 2021 8.447 8.823 8.418 8.785 736,584 +0.35(+4.12%)
Jan 27, 2021 7.897 8.457 7.805 8.437 1,088,626 +0.47(+5.94%)
Jan 26, 2021 7.993 8.264 7.858 7.964 548,211 +0.01(+0.12%)
Jan 25, 2021 7.723 8.055 7.568 7.955 669,446 +0.11(+1.35%)
Jan 22, 2021 8.109 8.196 7.839 7.848 381,098 -0.11(-1.33%)
Jan 21, 2021 7.404 8.109 7.317 7.955 578,400 +0.44(+5.91%)
Jan 20, 2021 7.578 7.597 7.482 7.511 410,163 -0.09(-1.14%)
Jan 19, 2021 7.810 7.848 7.491 7.597 438,102 -0.38(-4.72%)
Jan 15, 2021 7.935 8.099 7.897 7.974 189,565 -0.15(-1.90%)
Jan 14, 2021 8.177 8.225 8.080 8.128 140,136 -0.14(-1.64%)
Jan 13, 2021 8.041 8.360 7.964 8.264 560,478 +0.27(+3.38%)
Jan 12, 2021 7.955 8.145 7.848 7.993 383,122 +0.04(+0.49%)
Jan 11, 2021 8.070 8.177 7.906 7.955 473,791 -0.22(-2.72%)
Jan 08, 2021 8.515 8.601 8.109 8.177 356,237 -0.33(-3.86%)
Jan 07, 2021 8.312 8.640 8.263 8.505 347,548 +0.14(+1.61%)
Jan 06, 2021 8.321 8.457 8.235 8.370 347,800 -0.13(-1.48%)
Jan 05, 2021 8.418 8.669 8.418 8.495 352,001 -0.21(-2.44%)
Jan 04, 2021 8.582 8.804 8.582 8.708 596,487 +0.02(+0.22%)
Dec 31, 2020 8.688 8.688 8.688 781,221 +0.17(+2.04%)
Dec 30, 2020 7.868 8.534 7.742 8.515 781,221 +0.98(+12.93%)
Dec 29, 2020 7.549 7.964 7.356 7.540 1,230,412 -0.71(-8.65%)
Dec 28, 2020 9.017 9.026 8.128 8.254 849,084 -0.86(-9.43%)
Dec 24, 2020 9.017 9.451 8.950 9.113 307,033 +0.09(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.