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)

6.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 6.210 6.290 6.105 6.200 415,619 +0.00(+0.00%)
Feb 18, 2026 6.130 6.265 6.040 6.200 472,511 +0.07(+1.14%)
Feb 17, 2026 6.360 6.540 6.070 6.130 610,036 -0.20(-3.16%)
Feb 13, 2026 6.140 6.350 6.120 6.330 247,659 +0.19(+3.09%)
Feb 12, 2026 6.350 6.380 6.070 6.140 555,547 -0.16(-2.54%)
Feb 11, 2026 6.440 6.500 6.200 6.300 597,058 -0.12(-1.87%)
Feb 10, 2026 6.460 6.510 6.330 6.420 393,078 -0.02(-0.31%)
Feb 09, 2026 6.650 6.650 6.395 6.440 387,890 -0.20(-3.01%)
Feb 06, 2026 6.560 6.705 6.560 6.640 440,924 +0.07(+1.07%)
Feb 05, 2026 6.640 6.695 6.500 6.570 504,561 -0.09(-1.35%)
Feb 04, 2026 6.330 6.685 6.265 6.660 819,821 +0.40(+6.39%)
Feb 03, 2026 5.750 6.270 5.725 6.260 894,991 +0.66(+11.79%)
Feb 02, 2026 5.300 5.640 5.300 5.600 609,383 +0.29(+5.46%)
Jan 30, 2026 5.200 5.320 5.145 5.310 321,365 +0.09(+1.72%)
Jan 29, 2026 5.160 5.240 5.050 5.220 286,456 +0.08(+1.56%)
Jan 28, 2026 5.250 5.255 5.030 5.140 316,480 -0.09(-1.72%)
Jan 27, 2026 5.170 5.230 5.090 5.230 262,612 +0.04(+0.77%)
Jan 26, 2026 5.150 5.250 5.105 5.190 559,200 +0.06(+1.17%)
Jan 23, 2026 5.170 5.220 5.084 5.130 299,656 -0.04(-0.77%)
Jan 22, 2026 5.250 5.284 5.080 5.170 766,884 -0.07(-1.34%)
Jan 21, 2026 5.030 5.245 5.025 5.240 684,666 +0.23(+4.59%)
Jan 20, 2026 4.960 5.065 4.920 5.010 427,626 -0.01(-0.20%)
Jan 16, 2026 5.100 5.106 4.955 5.020 644,146 -0.09(-1.76%)
Jan 15, 2026 5.030 5.170 4.930 5.110 787,617 +0.08(+1.59%)
Jan 14, 2026 4.960 5.090 4.910 5.030 510,488 +0.08(+1.62%)
Jan 13, 2026 4.910 5.030 4.910 4.950 269,083 +0.06(+1.23%)
Jan 12, 2026 4.700 4.960 4.660 4.890 370,918 +0.19(+4.04%)
Jan 09, 2026 4.640 4.745 4.570 4.700 260,489 +0.06(+1.29%)
Jan 08, 2026 4.410 4.700 4.410 4.640 318,056 +0.20(+4.50%)
Jan 07, 2026 4.460 4.460 4.320 4.440 380,567 +0.01(+0.23%)
Jan 06, 2026 4.350 4.450 4.320 4.430 278,420 +0.05(+1.14%)
Jan 05, 2026 4.470 4.508 4.354 4.380 339,825 -0.09(-2.01%)
Jan 02, 2026 4.550 4.555 4.395 4.470 267,112 -0.07(-1.54%)
Dec 31, 2025 4.570 4.628 4.385 4.540 2,327,338 -0.03(-0.66%)
Dec 30, 2025 4.610 4.610 4.520 4.570 214,565 -0.06(-1.30%)
Dec 29, 2025 4.620 4.680 4.550 4.630 215,560 -0.01(-0.22%)
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%)
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.