ARKO Corp. - Common Stock (ARKO)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.24	4.52	4.24	4.51	289,138	4.51
10/22/2025	4.23	4.32	4.21	4.26	367,301	4.26
10/21/2025	4.22	4.26	4.18	4.23	236,200	4.23
10/20/2025	4.06	4.22	4.06	4.22	323,380	4.22
10/17/2025	3.98	4.06	3.94	4.02	311,411	4.02
10/16/2025	3.98	4.05	3.96	3.99	341,401	3.99
10/15/2025	4.07	4.09	3.95	3.99	386,182	3.99
10/14/2025	3.86	4.08	3.83	4.03	404,759	4.03
10/13/2025	3.93	3.94	3.81	3.89	433,387	3.89
10/10/2025	3.80	3.92	3.77	3.87	777,687	3.87
10/09/2025	3.84	3.93	3.71	3.82	1,266,187	3.82
10/08/2025	4.20	4.20	4.01	4.02	509,516	4.02
10/07/2025	4.31	4.35	4.11	4.12	516,983	4.12
10/06/2025	4.49	4.50	4.34	4.34	315,934	4.34
10/03/2025	4.50	4.61	4.46	4.49	247,325	4.49
10/02/2025	4.57	4.69	4.46	4.48	288,745	4.48
10/01/2025	4.55	4.59	4.43	4.56	274,515	4.56
9/30/2025	4.52	4.58	4.44	4.57	283,806	4.57
9/29/2025	4.60	4.62	4.47	4.54	309,793	4.54
9/26/2025	4.63	4.67	4.56	4.59	278,571	4.59
9/25/2025	4.73	4.78	4.56	4.62	305,264	4.62
9/24/2025	4.81	4.98	4.79	4.81	377,903	4.81
9/23/2025	4.77	5.04	4.77	4.85	629,141	4.85
9/22/2025	4.77	4.80	4.67	4.71	899,933	4.71
9/19/2025	5.02	5.05	4.78	4.83	1,531,290	4.83
9/18/2025	5.01	5.05	4.99	5.02	349,195	5.02
9/17/2025	5.10	5.25	4.96	4.99	549,727	4.99
9/16/2025	5.10	5.13	5.03	5.08	507,623	5.08
9/15/2025	5.09	5.20	5.02	5.09	633,403	5.09
9/12/2025	5.20	5.24	5.00	5.03	452,384	5.03
9/11/2025	5.00	5.21	5.00	5.19	480,000	5.19
9/10/2025	4.96	5.02	4.92	4.99	528,570	4.99
9/09/2025	5.03	5.05	4.87	5.00	678,982	5.00
9/08/2025	5.00	5.13	4.99	5.05	515,102	5.05
9/05/2025	4.92	5.04	4.88	4.96	506,783	4.96
9/04/2025	4.87	4.95	4.81	4.88	303,663	4.88
9/03/2025	5.00	5.08	4.79	4.86	332,426	4.86
9/02/2025	4.95	5.08	4.93	5.05	850,638	5.05
8/29/2025	5.00	5.06	4.95	5.00	398,669	5.00
8/28/2025	5.12	5.14	4.91	4.98	333,555	4.98
8/27/2025	5.02	5.09	4.95	5.05	367,777	5.05
8/26/2025	5.01	5.12	4.98	5.02	593,464	5.02
8/25/2025	5.19	5.24	4.96	4.97	444,608	4.97
8/22/2025	5.07	5.22	5.03	5.19	747,629	5.19
8/21/2025	4.99	5.06	4.89	5.02	474,457	5.02
8/20/2025	4.94	5.05	4.83	5.02	442,554	5.02
8/19/2025	4.95	5.04	4.69	4.94	632,148	4.94
8/18/2025	4.83	5.04	4.83	5.00	414,523	5.00
8/15/2025	5.01	5.01	4.82	4.85	865,069	4.82
8/14/2025	5.06	5.06	4.84	4.98	448,184	4.95
8/13/2025	5.07	5.19	5.01	5.16	1,031,017	5.13
8/12/2025	4.97	5.05	4.89	5.01	483,945	4.98
8/11/2025	4.90	4.96	4.76	4.92	369,082	4.89
8/08/2025	4.70	5.11	4.70	4.87	501,653	4.84
8/07/2025	4.61	4.88	4.36	4.70	874,815	4.67
8/06/2025	4.06	4.17	4.04	4.14	363,697	4.11
8/05/2025	3.90	4.07	3.88	4.06	343,902	4.03
8/04/2025	4.00	4.05	3.90	3.91	300,288	3.89
8/01/2025	4.07	4.09	3.90	3.99	487,247	3.97
7/31/2025	4.16	4.24	4.11	4.17	318,914	4.14
7/30/2025	4.49	4.54	4.17	4.19	332,596	4.16
7/29/2025	4.56	4.64	4.37	4.46	281,579	4.43
7/28/2025	4.66	4.68	4.53	4.54	210,520	4.51
7/25/2025	4.62	4.67	4.54	4.66	195,874	4.63
7/24/2025	4.60	4.64	4.53	4.58	176,210	4.55