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)

5.490 -0.110 (-1.96%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 07, 2026 5.600 5.715 5.579 5.600 1,482,253 -0.01(-0.09%)
Apr 06, 2026 5.620 5.695 5.550 5.605 681,637 -0.04(-0.80%)
Apr 02, 2026 5.640 5.670 5.510 5.650 501,557 -0.07(-1.22%)
Apr 01, 2026 5.580 5.870 5.580 5.720 1,309,686 +0.16(+2.88%)
Mar 31, 2026 5.500 5.745 5.425 5.560 1,215,273 +0.08(+1.46%)
Mar 30, 2026 5.510 5.580 5.430 5.480 1,328,108 +0.02(+0.37%)
Mar 27, 2026 5.460 5.530 5.355 5.460 755,198 -0.05(-0.91%)
Mar 26, 2026 5.490 5.640 5.430 5.510 995,235 -0.01(-0.18%)
Mar 25, 2026 5.650 5.750 5.490 5.520 879,118 -0.07(-1.25%)
Mar 24, 2026 5.310 5.625 5.310 5.590 2,065,207 +0.24(+4.49%)
Mar 23, 2026 5.170 5.370 5.120 5.350 2,062,149 +0.34(+6.79%)
Mar 20, 2026 5.230 5.230 4.970 5.010 2,746,515 -0.18(-3.47%)
Mar 19, 2026 5.200 5.360 5.150 5.190 1,461,506 +0.20(+4.01%)
Mar 18, 2026 5.020 5.050 4.910 4.990 577,835 -0.07(-1.38%)
Mar 17, 2026 5.090 5.145 4.960 5.060 527,656 +0.02(+0.40%)
Mar 16, 2026 5.310 5.340 5.010 5.040 749,141 -0.22(-4.18%)
Mar 13, 2026 5.300 5.350 5.165 5.260 350,605 -0.03(-0.57%)
Mar 12, 2026 5.490 5.510 5.285 5.290 315,620 -0.26(-4.68%)
Mar 11, 2026 5.620 5.640 5.480 5.550 332,148 -0.13(-2.29%)
Mar 10, 2026 5.830 5.885 5.670 5.680 334,960 -0.21(-3.57%)
Mar 09, 2026 5.940 6.060 5.670 5.890 504,375 -0.15(-2.48%)
Mar 06, 2026 6.210 6.310 5.980 6.040 595,091 -0.23(-3.67%)
Mar 05, 2026 6.330 6.380 6.165 6.270 580,713 -0.13(-2.03%)
Mar 04, 2026 6.420 6.460 6.340 6.400 958,629 +0.06(+0.95%)
Mar 03, 2026 6.190 6.340 6.150 6.340 1,210,052 +0.04(+0.63%)
Mar 02, 2026 6.380 6.440 6.060 6.300 1,283,221 -0.13(-2.02%)
Feb 27, 2026 6.120 6.590 6.120 6.430 751,361 +0.24(+3.88%)
Feb 26, 2026 6.170 6.479 6.105 6.190 804,698 +0.27(+4.56%)
Feb 25, 2026 6.070 6.070 5.880 5.920 248,024 -0.14(-2.31%)
Feb 24, 2026 6.140 6.160 5.980 6.060 346,434 +0.03(+0.50%)
Feb 23, 2026 6.000 6.080 5.800 6.030 687,181 -0.04(-0.66%)
Feb 20, 2026 6.190 6.250 5.940 6.070 457,446 -0.13(-2.10%)
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%)
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.