ARKO Corp. - Common Stock (ARKO)

Historical Prices For ARKO Corp. - Common Stock (ARKO)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	4.80	4.88	4.72	4.86	235,091	4.86
12/02/2025	4.76	4.78	4.69	4.76	251,855	4.76
12/01/2025	4.64	4.79	4.64	4.73	273,326	4.73
11/28/2025	4.77	4.79	4.65	4.76	156,915	4.76
11/26/2025	4.64	4.80	4.61	4.76	477,660	4.76
11/25/2025	4.38	4.68	4.33	4.66	487,943	4.66
11/24/2025	4.45	4.51	4.32	4.37	1,865,664	4.37
11/21/2025	4.15	4.48	4.15	4.45	556,140	4.45
11/20/2025	4.16	4.21	4.11	4.15	383,543	4.15
11/19/2025	4.20	4.22	4.07	4.12	304,219	4.12
11/18/2025	4.12	4.25	4.07	4.22	322,925	4.22
11/17/2025	4.29	4.31	4.15	4.18	442,745	4.18
11/14/2025	4.34	4.38	4.25	4.37	343,154	4.34
11/13/2025	4.33	4.45	4.27	4.38	422,100	4.35
11/12/2025	4.45	4.47	4.26	4.34	504,302	4.31
11/11/2025	4.41	4.48	4.39	4.47	370,844	4.44
11/10/2025	4.33	4.46	4.25	4.40	751,043	4.37
11/07/2025	3.99	4.43	3.95	4.30	1,060,793	4.27
11/06/2025	4.35	4.39	3.99	4.00	789,285	3.97
11/05/2025	4.44	4.55	4.41	4.55	425,017	4.52
11/04/2025	4.43	4.49	4.37	4.42	249,616	4.39
11/03/2025	4.38	4.55	4.28	4.50	326,076	4.47
10/31/2025	4.28	4.41	4.28	4.41	321,621	4.37
10/30/2025	4.35	4.40	4.25	4.28	415,268	4.25
10/29/2025	4.37	4.47	4.34	4.39	424,298	4.36
10/28/2025	4.39	4.45	4.35	4.40	407,936	4.37
10/27/2025	4.48	4.51	4.37	4.40	402,491	4.37
10/24/2025	4.57	4.57	4.47	4.48	240,378	4.45
10/23/2025	4.24	4.52	4.24	4.51	289,138	4.48
10/22/2025	4.23	4.32	4.21	4.26	367,301	4.23
10/21/2025	4.22	4.26	4.18	4.23	236,200	4.20
10/20/2025	4.06	4.22	4.06	4.22	323,380	4.19
10/17/2025	3.98	4.06	3.94	4.02	311,411	3.99
10/16/2025	3.98	4.05	3.96	3.99	341,401	3.96
10/15/2025	4.07	4.09	3.95	3.99	386,182	3.96
10/14/2025	3.86	4.08	3.83	4.03	404,759	4.00
10/13/2025	3.93	3.94	3.81	3.89	433,387	3.86
10/10/2025	3.80	3.92	3.77	3.87	777,687	3.84
10/09/2025	3.84	3.93	3.71	3.82	1,266,187	3.79
10/08/2025	4.20	4.20	4.01	4.02	509,516	3.99
10/07/2025	4.31	4.35	4.11	4.12	516,983	4.09
10/06/2025	4.49	4.50	4.34	4.34	315,934	4.31
10/03/2025	4.50	4.61	4.46	4.49	247,325	4.46
10/02/2025	4.57	4.69	4.46	4.48	288,745	4.45
10/01/2025	4.55	4.59	4.43	4.56	274,515	4.53
9/30/2025	4.52	4.58	4.44	4.57	283,806	4.54
9/29/2025	4.60	4.62	4.47	4.54	309,793	4.51
9/26/2025	4.63	4.67	4.56	4.59	278,571	4.56
9/25/2025	4.73	4.78	4.56	4.62	305,264	4.59
9/24/2025	4.81	4.98	4.79	4.81	377,903	4.78
9/23/2025	4.77	5.04	4.77	4.85	629,141	4.82
9/22/2025	4.77	4.80	4.67	4.71	899,933	4.68
9/19/2025	5.02	5.05	4.78	4.83	1,531,290	4.80
9/18/2025	5.01	5.05	4.99	5.02	349,195	4.99
9/17/2025	5.10	5.25	4.96	4.99	549,727	4.96
9/16/2025	5.10	5.13	5.03	5.08	507,623	5.05
9/15/2025	5.09	5.20	5.02	5.09	633,403	5.06
9/12/2025	5.20	5.24	5.00	5.03	452,384	5.00
9/11/2025	5.00	5.21	5.00	5.19	480,000	5.15
9/10/2025	4.96	5.02	4.92	4.99	528,570	4.96
9/09/2025	5.03	5.05	4.87	5.00	678,982	4.97
9/08/2025	5.00	5.13	4.99	5.05	515,102	5.02
9/05/2025	4.92	5.04	4.88	4.96	506,783	4.93
9/04/2025	4.87	4.95	4.81	4.88	303,663	4.85