ARKO Corporation Historical Data - ARKOW | ADVFN

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

ARKO Corporation (ARKOW)

0.4625

-0.0075

(-1.60%)

Closed December 17 4:00PM

Delayed by 15 minutes

0.4625

0.00

(0.00%)

After Hours: 5:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734478500	0.4625	-0.0075	-1.60	0.5	0.5	0.46	157085
1734392100	0.47	0	0.00	0.47	0.47	0.47	0
1734132900	0.47	0	0.00	0.47	0.47	0.47	0
1734046500	0.47	0	0.00	0.47	0.47	0.47	0
1733960100	0.47	0.0175	3.87	0.54	0.54	0.47	28840
1733873700	0.4525	0	0.00	0.4525	0.4525	0.4525	0
1733787300	0.4525	0.01	2.26	0.4825	0.4825	0.4525	2000
1733528100	0.4425	0	0.00	0.4425	0.4425	0.4425	0
1733441700	0.4425	-0.0375	-7.81	0.4425	0.4425	0.4425	1801
1733355300	0.48	0.0675	16.36	0.51	0.51	0.4376	7022
1733268900	0.4125	-0.0959	-18.86	0.4625	0.46625	0.4125	29086
1733182500	0.5084	0	0.00	0.5084	0.5084	0.5084	1
1732917840	0.5084	0.0059001	1.17	0.5084	0.5084	0.5084	1000
1732750500	0.5024999	-0.0075	-1.47	0.5	0.505	0.5	36615
1732664100	0.51	0	0.00	0.51	0.51	0.51	0
1732577700	0.51	0.02	4.08	0.45	0.513176	0.45	71032
1732318500	0.49	-0.01	-2.00	0.55	0.55	0.49	59603
1732232100	0.5	0	0.00	0.5	0.5	0.45	40000
1732145700	0.5	0	0.00	0.5	0.5	0.5	0
1732059300	0.5	0	0.00	0.5	0.5	0.5	0
1731972900	0.5	0	0.00	0.49	0.5	0.42	106
1731713700	0.5	0.0089	1.81	0.4912	0.5	0.4912	2525
1731627300	0.4911	0	0.00	0.4911	0.4911	0.4911	44
1731540900	0.4911	0	0.00	0.4911	0.4911	0.4911	155
1731454500	0.4911	0	0.00	0.52	0.52	0.491	53
1731368100	0.4911	-0.0289	-5.56	0.5148	0.53	0.4855	16255
1731108900	0.52	-0.0675	-11.49	0.5	0.53	0.4601	7107
1731022500	0.5875	0.009	1.56	0.5875	0.5875	0.5875	1600
1730936100	0.5785	0	0.00	0.5785	0.5785	0.5785	0
1730849700	0.5785	0.0305	5.57	0.45	0.5785	0.45	1648
1730763300	0.548	-0.012	-2.14	0.548	0.548	0.548	127
1730500500	0.56	0	0.00	0.56	0.56	0.56	0
1730414100	0.56	-0.0295	-5.00	0.6	0.6	0.56	15200
1730327700	0.5895	-0.008	-1.34	0.6	0.605972	0.5339	17500
1730241300	0.5975	0.0001	0.02	0.5975	0.6575	0.5975	1971
1730154900	0.5974	0	0.00	0.77	0.77	0.5974	5
1729895700	0.5974	0.0669	12.61	0.6	0.6	0.5837	6391
1729809300	0.5305	-0.0695	-11.58	0.7	0.7732	0.53	4949
1729722900	0.6	0	0.00	0.6	0.6	0.6	0
1729636500	0.6	0	0.00	0.6	0.6	0.6	3623
1729550100	0.6	0	0.00	0.6	0.6	0.6	140
1729290900	0.6	-0.0195	-3.15	0.6	0.6	0.5974	18485
1729204500	0.6195	0.0195	3.25	0.64	0.64	0.6	39713
1729118100	0.6	-0.0017	-0.28	0.6	0.6	0.6	402
1729031700	0.6017	0.08545	16.55	0.6	0.6017	0.6	633
1728945300	0.51625	0	0.00	0.51625	0.51625	0.51625	0
1728686100	0.51625	0	0.00	0.51625	0.51625	0.51625	0
1728599700	0.51625	-0.08375	-13.96	0.6	0.6	0.51625	1113
1728513300	0.6	0.0025	0.42	0.868	0.868	0.6	1002
1728426900	0.5975	0	0.00	0.5975	0.5975	0.5975	0
1728340500	0.5975	0	0.00	0.5975	0.5975	0.5975	0
1728081300	0.5975	0.0775	14.90	0.6	0.6	0.5975	50786
1727994900	0.52	0	0.00	0.52	0.52	0.52	0
1727908500	0.52	0	0.00	0.52	0.52	0.52	0
1727822100	0.52	0	0.00	0.52	0.52	0.52	0
1727735700	0.52	0.02	4.00	0.52	0.52	0.52	200
1727476500	0.5	0	0.00	0.5	0.5	0.5	0
1727390100	0.5	0	0.00	0.52	0.54	0.5	1000
1727303700	0.5	0.0325	6.95	0.55	0.55	0.5	598
1727217300	0.4675	-0.0525	-10.10	0.5	0.83	0.3325	1000
1727130900	0.52	0	0.00	0.52	0.52	0.52	0
1726871700	0.52	0.0717	15.99	0.55	0.55	0.52	951
1726785300	0.4483	-0.1017	-18.49	0.8	0.8	0.4381	3736
1726698900	0.55	0.1	22.22	0.44	0.55	0.44	28053

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