Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ARKOW ARKO Corporation

0.5025

-0.0075 (-1.47%)

Nov 27 2024 - Closed

Delayed by 15 minutes

ARKOW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	0.5025	-0.0075	-1.47%	0.50	0.505	0.50	36,615
Nov 26 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0
Nov 25 2024	0.51	0.02	4.08%	0.45	0.513176	0.45	71,032
Nov 22 2024	0.49	-0.01	-2.00%	0.55	0.55	0.49	59,603
Nov 21 2024	0.50	0.00	0.00%	0.50	0.50	0.45	40,000
Nov 20 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Nov 19 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Nov 18 2024	0.50	0.00	0.00%	0.49	0.50	0.42	106
Nov 15 2024	0.50	0.0089	1.81%	0.4912	0.50	0.4912	2,525
Nov 14 2024	0.4911	0.00	0.00%	0.4911	0.4911	0.4911	44
Nov 13 2024	0.4911	0.00	0.00%	0.4911	0.4911	0.4911	155
Nov 12 2024	0.4911	0.00	0.00%	0.52	0.52	0.491	53
Nov 11 2024	0.4911	-0.0289	-5.56%	0.5148	0.53	0.4855	16,255
Nov 08 2024	0.52	-0.0675	-11.49%	0.50	0.53	0.4601	7,107
Nov 07 2024	0.5875	0.009	1.56%	0.5875	0.5875	0.5875	1,600
Nov 06 2024	0.5785	0.00	0.00%	0.5785	0.5785	0.5785	0
Nov 05 2024	0.5785	0.0305	5.57%	0.45	0.5785	0.45	1,648
Nov 04 2024	0.548	-0.012	-2.14%	0.548	0.548	0.548	127
Nov 01 2024	0.56	0.00	0.00%	0.56	0.56	0.56	0
Oct 31 2024	0.56	-0.0295	-5.00%	0.60	0.60	0.56	15,200
Oct 30 2024	0.5895	-0.008	-1.34%	0.60	0.605972	0.5339	17,500
Oct 29 2024	0.5975	0.0001	0.02%	0.5975	0.6575	0.5975	1,971
Oct 28 2024	0.5974	0.00	0.00%	0.77	0.77	0.5974	5
Oct 25 2024	0.5974	0.0669	12.61%	0.60	0.60	0.5837	6,391
Oct 24 2024	0.5305	-0.0695	-11.58%	0.70	0.7732	0.53	4,949
Oct 23 2024	0.60	0.00	0.00%	0.60	0.60	0.60	0
Oct 22 2024	0.60	0.00	0.00%	0.60	0.60	0.60	3,623
Oct 21 2024	0.60	0.00	0.00%	0.60	0.60	0.60	140
Oct 18 2024	0.60	-0.0195	-3.15%	0.60	0.60	0.5974	18,485
Oct 17 2024	0.6195	0.0195	3.25%	0.64	0.64	0.60	39,713
Oct 16 2024	0.60	-0.0017	-0.28%	0.60	0.60	0.60	402
Oct 15 2024	0.6017	0.08545	16.55%	0.60	0.6017	0.60	633
Oct 14 2024	0.51625	0.00	0.00%	0.51625	0.51625	0.51625	0
Oct 11 2024	0.51625	0.00	0.00%	0.51625	0.51625	0.51625	0
Oct 10 2024	0.51625	-0.08375	-13.96%	0.60	0.60	0.51625	1,113
Oct 09 2024	0.60	0.0025	0.42%	0.868	0.868	0.60	1,002
Oct 08 2024	0.5975	0.00	0.00%	0.5975	0.5975	0.5975	0
Oct 07 2024	0.5975	0.00	0.00%	0.5975	0.5975	0.5975	0
Oct 04 2024	0.5975	0.0775	14.90%	0.60	0.60	0.5975	50,786
Oct 03 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0
Oct 02 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0
Oct 01 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0
Sep 30 2024	0.52	0.02	4.00%	0.52	0.52	0.52	200
Sep 27 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0
Sep 26 2024	0.50	0.00	0.00%	0.52	0.54	0.50	1,000
Sep 25 2024	0.50	0.0325	6.95%	0.55	0.55	0.50	598
Sep 24 2024	0.4675	-0.0525	-10.10%	0.50	0.83	0.3325	1,000
Sep 23 2024	0.52	0.00	0.00%	0.52	0.52	0.52	0
Sep 20 2024	0.52	0.0717	15.99%	0.55	0.55	0.52	951
Sep 19 2024	0.4483	-0.1017	-18.49%	0.80	0.80	0.4381	3,736
Sep 18 2024	0.55	0.10	22.22%	0.44	0.55	0.44	28,053
Sep 17 2024	0.45	0.10	28.57%	0.38	0.45	0.36	7,184
Sep 16 2024	0.35	0.0102	3.00%	0.34	0.35	0.34	307
Sep 13 2024	0.3398	0.00	0.00%	0.3398	0.3398	0.3398	0
Sep 12 2024	0.3398	0.00	0.00%	0.3398	0.3398	0.3398	0
Sep 11 2024	0.3398	-0.01	-2.86%	0.34	0.34	0.2622	402
Sep 10 2024	0.3498	0.00	0.00%	0.34	0.3498	0.34	1
Sep 09 2024	0.3498	-0.0002	-0.06%	0.30	0.3498	0.30	206
Sep 06 2024	0.35	0.0325	10.24%	0.34	0.35	0.34	214
Sep 05 2024	0.3175	-0.0424	-11.78%	0.30	0.35	0.30	3,112
Sep 04 2024	0.3599	0.0449	14.25%	0.33	0.36	0.33	706
Sep 03 2024	0.315	-0.076	-19.44%	0.37	0.37	0.27	3,203

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