Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ARKO Corp. - Common Stock (NQ:ARKO)

5.020 +0.080 (+1.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	4.950	5.035	4.692	4.940	632,148	-0.06(-1.20%)
Aug 18, 2025	4.830	5.035	4.830	5.000	414,523	+0.15(+3.09%)
Aug 15, 2025	5.010	5.010	4.820	4.850	865,069	-0.13(-2.61%)
Aug 14, 2025	5.060	5.060	4.840	4.980	448,184	-0.18(-3.49%)
Aug 13, 2025	5.070	5.190	5.015	5.160	1,031,017	+0.15(+2.99%)
Aug 12, 2025	4.970	5.050	4.890	5.010	483,945	+0.09(+1.83%)
Aug 11, 2025	4.900	4.955	4.765	4.920	369,082	+0.05(+1.03%)
Aug 08, 2025	4.700	5.110	4.700	4.870	501,653	+0.17(+3.62%)
Aug 07, 2025	4.610	4.880	4.360	4.700	874,815	+0.56(+13.53%)
Aug 06, 2025	4.060	4.175	4.040	4.140	363,697	+0.08(+1.97%)
Aug 05, 2025	3.900	4.070	3.880	4.060	343,902	+0.15(+3.84%)
Aug 04, 2025	4.000	4.055	3.900	3.910	300,288	-0.08(-2.01%)
Aug 01, 2025	4.070	4.095	3.905	3.990	487,247	-0.18(-4.32%)
Jul 31, 2025	4.160	4.235	4.110	4.170	318,914	-0.02(-0.48%)
Jul 30, 2025	4.490	4.540	4.170	4.190	332,596	-0.27(-6.05%)
Jul 29, 2025	4.560	4.640	4.365	4.460	281,579	-0.08(-1.76%)
Jul 28, 2025	4.660	4.680	4.530	4.540	210,520	-0.12(-2.58%)
Jul 25, 2025	4.620	4.670	4.535	4.660	195,874	+0.08(+1.75%)
Jul 24, 2025	4.600	4.640	4.525	4.580	176,210	-0.03(-0.65%)
Jul 23, 2025	4.560	4.725	4.560	4.610	310,142	+0.09(+1.99%)
Jul 22, 2025	4.370	4.560	4.350	4.520	295,254	+0.18(+4.15%)
Jul 21, 2025	4.300	4.400	4.280	4.340	319,481	+0.06(+1.52%)
Jul 18, 2025	4.370	4.370	4.270	4.275	350,280	-0.03(-0.81%)
Jul 17, 2025	4.310	4.435	4.285	4.310	312,484	+0.00(+0.00%)
Jul 16, 2025	4.370	4.400	4.260	4.310	311,206	-0.05(-1.15%)
Jul 15, 2025	4.600	4.630	4.350	4.360	383,050	-0.23(-5.01%)
Jul 14, 2025	4.530	4.595	4.465	4.590	314,283	+0.05(+1.10%)
Jul 11, 2025	4.600	4.600	4.445	4.540	331,722	-0.09(-1.94%)
Jul 10, 2025	4.670	4.730	4.590	4.630	295,547	-0.02(-0.43%)
Jul 09, 2025	4.540	4.660	4.495	4.650	341,290	+0.11(+2.42%)
Jul 08, 2025	4.540	4.610	4.490	4.540	333,614	+0.01(+0.22%)
Jul 07, 2025	4.560	4.655	4.515	4.530	359,662	-0.11(-2.37%)
Jul 03, 2025	4.630	4.670	4.540	4.640	292,882	+0.02(+0.43%)
Jul 02, 2025	4.590	4.630	4.490	4.620	594,356	+0.01(+0.22%)
Jul 01, 2025	4.220	4.655	4.180	4.610	616,871	+0.38(+8.98%)
Jun 30, 2025	4.400	4.510	4.210	4.230	736,351	-0.13(-2.98%)
Jun 27, 2025	4.400	4.425	4.250	4.360	839,496	-0.04(-0.91%)
Jun 26, 2025	4.460	4.510	4.370	4.400	528,385	-0.06(-1.35%)
Jun 25, 2025	4.740	4.765	4.450	4.460	404,940	-0.33(-6.89%)
Jun 24, 2025	4.560	4.805	4.460	4.790	639,256	+0.29(+6.44%)
Jun 23, 2025	4.410	4.765	4.360	4.500	774,448	+0.09(+2.04%)
Jun 20, 2025	4.240	4.420	4.150	4.410	2,598,956	+0.21(+5.00%)
Jun 18, 2025	4.270	4.390	4.185	4.200	691,188	-0.11(-2.55%)
Jun 17, 2025	4.270	4.505	4.260	4.310	431,572	-0.05(-1.15%)
Jun 16, 2025	4.290	4.450	4.210	4.360	522,858	+0.15(+3.56%)
Jun 13, 2025	4.390	4.442	4.200	4.210	706,384	-0.27(-6.03%)
Jun 12, 2025	4.580	4.630	4.470	4.480	368,918	-0.15(-3.24%)
Jun 11, 2025	4.660	4.765	4.609	4.630	355,800	-0.02(-0.43%)
Jun 10, 2025	4.620	4.725	4.565	4.650	358,313	+0.07(+1.53%)
Jun 09, 2025	4.410	4.635	4.400	4.580	402,541	+0.22(+5.05%)
Jun 06, 2025	4.480	4.562	4.320	4.360	348,891	-0.03(-0.68%)
Jun 05, 2025	4.260	4.535	4.220	4.390	494,970	+0.11(+2.57%)
Jun 04, 2025	4.400	4.545	4.275	4.280	375,076	-0.12(-2.73%)
Jun 03, 2025	4.120	4.410	4.095	4.400	623,319	+0.27(+6.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ARKO Corp. - Common Stock (NQ:ARKO)

Historical Prices