ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ARKO Corp. - Common Stock (NQ:ARKO)

4.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.670 4.695 4.615 4.640 168,968 -0.03(-0.64%)
Dec 24, 2025 4.620 4.695 4.620 4.670 122,024 +0.04(+0.86%)
Dec 23, 2025 4.640 4.660 4.580 4.630 338,965 -0.02(-0.43%)
Dec 22, 2025 4.930 4.975 4.585 4.650 455,249 -0.28(-5.68%)
Dec 19, 2025 5.200 5.345 4.670 4.930 1,455,405 -0.11(-2.18%)
Dec 18, 2025 5.110 5.110 5.015 5.040 573,121 +0.00(+0.00%)
Dec 17, 2025 5.030 5.100 4.910 5.040 552,292 -0.01(-0.20%)
Dec 16, 2025 4.980 5.075 4.980 5.050 550,590 +0.04(+0.80%)
Dec 15, 2025 5.130 5.130 4.990 5.010 427,864 -0.07(-1.38%)
Dec 12, 2025 5.060 5.115 5.025 5.080 388,299 +0.05(+0.99%)
Dec 11, 2025 5.050 5.090 4.995 5.030 571,363 +0.01(+0.20%)
Dec 10, 2025 4.900 5.140 4.900 5.020 662,385 +0.10(+2.03%)
Dec 09, 2025 4.850 4.930 4.850 4.920 276,113 +0.07(+1.44%)
Dec 08, 2025 4.910 4.980 4.825 4.850 230,756 -0.04(-0.82%)
Dec 05, 2025 4.880 5.005 4.860 4.890 191,312 +0.02(+0.41%)
Dec 04, 2025 4.860 4.880 4.775 4.870 229,431 +0.01(+0.21%)
Dec 03, 2025 4.800 4.880 4.720 4.860 235,091 +0.10(+2.10%)
Dec 02, 2025 4.760 4.780 4.690 4.760 251,855 +0.03(+0.63%)
Dec 01, 2025 4.640 4.795 4.640 4.730 273,326 -0.03(-0.63%)
Nov 28, 2025 4.770 4.795 4.650 4.760 156,915 +0.00(+0.00%)
Nov 26, 2025 4.640 4.805 4.610 4.760 477,660 +0.10(+2.15%)
Nov 25, 2025 4.380 4.680 4.335 4.660 487,943 +0.29(+6.64%)
Nov 24, 2025 4.450 4.510 4.320 4.370 1,865,664 -0.08(-1.80%)
Nov 21, 2025 4.150 4.480 4.150 4.450 556,140 +0.30(+7.23%)
Nov 20, 2025 4.160 4.205 4.114 4.150 383,543 +0.03(+0.73%)
Nov 19, 2025 4.200 4.220 4.070 4.120 304,219 -0.10(-2.37%)
Nov 18, 2025 4.120 4.245 4.070 4.220 322,925 +0.04(+0.96%)
Nov 17, 2025 4.290 4.310 4.150 4.180 442,745 -0.16(-3.69%)
Nov 14, 2025 4.310 4.350 4.221 4.340 345,526 -0.01(-0.23%)
Nov 13, 2025 4.300 4.414 4.241 4.350 425,017 +0.04(+0.92%)
Nov 12, 2025 4.419 4.439 4.231 4.310 507,787 -0.13(-2.91%)
Nov 11, 2025 4.380 4.449 4.365 4.439 373,407 +0.07(+1.59%)
Nov 10, 2025 4.300 4.434 4.226 4.370 756,234 +0.10(+2.33%)
Nov 07, 2025 3.963 4.405 3.923 4.270 1,068,125 +0.30(+7.50%)
Nov 06, 2025 4.320 4.365 3.963 3.973 794,740 -0.55(-12.09%)
Nov 05, 2025 4.410 4.519 4.380 4.519 427,954 +0.13(+2.94%)
Nov 04, 2025 4.400 4.454 4.340 4.390 251,341 -0.08(-1.78%)
Nov 03, 2025 4.350 4.519 4.251 4.469 328,329 +0.09(+2.16%)
Oct 31, 2025 4.251 4.380 4.251 4.375 323,844 +0.12(+2.92%)
Oct 30, 2025 4.320 4.365 4.221 4.251 418,138 -0.11(-2.51%)
Oct 29, 2025 4.340 4.439 4.310 4.360 427,230 -0.01(-0.23%)
Oct 28, 2025 4.360 4.414 4.320 4.370 410,755 +0.00(+0.00%)
Oct 27, 2025 4.449 4.479 4.340 4.370 405,273 -0.08(-1.79%)
Oct 24, 2025 4.539 4.539 4.439 4.449 242,039 -0.03(-0.67%)
Oct 23, 2025 4.211 4.489 4.211 4.479 291,136 +0.25(+5.87%)
Oct 22, 2025 4.201 4.288 4.181 4.231 369,839 +0.03(+0.71%)
Oct 21, 2025 4.191 4.236 4.151 4.201 237,832 +0.01(+0.24%)
Oct 20, 2025 4.032 4.191 4.032 4.191 325,615 +0.20(+4.98%)
Oct 17, 2025 3.953 4.032 3.913 3.992 313,563 +0.03(+0.75%)
Oct 16, 2025 3.953 4.022 3.938 3.963 343,760 +0.00(+0.00%)
Oct 15, 2025 4.042 4.062 3.923 3.963 388,851 -0.04(-0.99%)
Oct 14, 2025 3.833 4.057 3.804 4.002 407,556 +0.14(+3.60%)
Oct 13, 2025 3.903 3.908 3.779 3.863 436,382 +0.02(+0.52%)
Oct 10, 2025 3.774 3.888 3.744 3.843 783,062 +0.05(+1.31%)
Oct 09, 2025 3.814 3.903 3.685 3.794 1,274,939 -0.20(-4.97%)
Oct 08, 2025 4.171 4.171 3.982 3.992 513,038 -0.10(-2.43%)
Oct 07, 2025 4.280 4.320 4.082 4.092 520,556 -0.22(-5.07%)
Oct 06, 2025 4.459 4.464 4.310 4.310 318,117 -0.15(-3.34%)
Oct 03, 2025 4.469 4.573 4.429 4.459 249,034 +0.01(+0.22%)
Oct 02, 2025 4.539 4.654 4.424 4.449 290,740 -0.08(-1.75%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.