Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,831.54 +1,396.37 (+2.27%) CMC Crypto 200
1,305.26 +3.18 (+0.24%)
Arko Corp. (ARKO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.35 | 6.41 | 6.15 | 6.27 | 6.27 | 3,130,100 |
| 27 Jun 2024 | 6.35 | 6.35 | 6.23 | 6.30 | 6.30 | 332,700 |
| 26 Jun 2024 | 6.20 | 6.36 | 6.19 | 6.34 | 6.34 | 295,300 |
| 25 Jun 2024 | 6.28 | 6.38 | 6.26 | 6.27 | 6.27 | 205,900 |
| 24 Jun 2024 | 6.15 | 6.35 | 6.13 | 6.31 | 6.31 | 338,300 |
| 21 Jun 2024 | 6.13 | 6.36 | 6.04 | 6.11 | 6.11 | 1,813,200 |
| 20 Jun 2024 | 6.17 | 6.24 | 6.10 | 6.13 | 6.13 | 298,400 |
| 18 Jun 2024 | 6.09 | 6.26 | 6.05 | 6.21 | 6.21 | 380,300 |
| 17 Jun 2024 | 5.95 | 6.08 | 5.93 | 6.07 | 6.07 | 325,500 |
| 14 Jun 2024 | 5.99 | 6.11 | 5.96 | 6.09 | 6.09 | 264,400 |
| 13 Jun 2024 | 6.22 | 6.23 | 6.03 | 6.06 | 6.06 | 242,700 |
| 12 Jun 2024 | 6.26 | 6.45 | 6.22 | 6.24 | 6.24 | 414,000 |
| 11 Jun 2024 | 6.04 | 6.12 | 5.88 | 6.12 | 6.12 | 387,900 |
| 10 Jun 2024 | 6.01 | 6.15 | 5.94 | 6.12 | 6.12 | 229,300 |
| 07 Jun 2024 | 6.13 | 6.15 | 5.97 | 6.02 | 6.02 | 282,400 |
| 06 Jun 2024 | 6.03 | 6.20 | 6.03 | 6.18 | 6.18 | 221,100 |
| 05 Jun 2024 | 6.22 | 6.25 | 5.99 | 6.08 | 6.08 | 239,400 |
| 04 Jun 2024 | 6.08 | 6.21 | 5.97 | 6.20 | 6.20 | 360,200 |
| 03 Jun 2024 | 6.01 | 6.19 | 5.93 | 6.14 | 6.14 | 490,600 |
| 31 May 2024 | 5.79 | 6.08 | 5.79 | 6.00 | 6.00 | 1,018,500 |
| 30 May 2024 | 5.53 | 5.85 | 5.53 | 5.78 | 5.78 | 419,100 |
| 29 May 2024 | 5.60 | 5.64 | 5.46 | 5.47 | 5.47 | 350,400 |
| 28 May 2024 | 5.58 | 5.70 | 5.51 | 5.68 | 5.68 | 445,400 |
| 24 May 2024 | 5.49 | 5.60 | 5.43 | 5.53 | 5.53 | 332,300 |
| 23 May 2024 | 5.62 | 5.69 | 5.35 | 5.45 | 5.45 | 488,600 |
| 22 May 2024 | 5.55 | 5.71 | 5.48 | 5.63 | 5.63 | 468,000 |
| 21 May 2024 | 5.67 | 5.67 | 5.50 | 5.53 | 5.53 | 316,800 |
| 20 May 2024 | 5.72 | 5.80 | 5.59 | 5.69 | 5.69 | 373,300 |
| 17 May 2024 | 5.71 | 5.78 | 5.55 | 5.71 | 5.71 | 298,200 |
| 17 May 2024 | 0.03 Dividend | |||||
| 16 May 2024 | 5.68 | 5.80 | 5.64 | 5.76 | 5.73 | 443,300 |
| 15 May 2024 | 5.75 | 5.75 | 5.57 | 5.65 | 5.62 | 439,200 |
| 14 May 2024 | 5.58 | 5.80 | 5.56 | 5.68 | 5.65 | 525,600 |
| 13 May 2024 | 5.35 | 5.78 | 5.35 | 5.54 | 5.51 | 599,600 |
| 10 May 2024 | 5.20 | 5.28 | 5.01 | 5.26 | 5.23 | 488,700 |
| 09 May 2024 | 5.05 | 5.26 | 4.96 | 5.19 | 5.16 | 559,400 |
| 08 May 2024 | 4.67 | 5.24 | 4.52 | 5.04 | 5.01 | 1,539,200 |
| 07 May 2024 | 4.40 | 4.47 | 4.23 | 4.28 | 4.26 | 364,500 |
| 06 May 2024 | 4.30 | 4.49 | 4.28 | 4.36 | 4.34 | 471,700 |
| 03 May 2024 | 4.32 | 4.38 | 4.19 | 4.27 | 4.25 | 294,700 |
| 02 May 2024 | 4.19 | 4.31 | 4.09 | 4.24 | 4.22 | 408,300 |
| 01 May 2024 | 4.28 | 4.31 | 4.11 | 4.19 | 4.17 | 417,900 |
| 30 Apr 2024 | 4.63 | 4.73 | 4.16 | 4.30 | 4.28 | 828,200 |
| 29 Apr 2024 | 4.57 | 4.74 | 4.55 | 4.64 | 4.62 | 328,700 |
| 26 Apr 2024 | 4.34 | 4.58 | 4.31 | 4.55 | 4.53 | 411,200 |
| 25 Apr 2024 | 4.35 | 4.35 | 4.24 | 4.34 | 4.32 | 290,700 |
| 24 Apr 2024 | 4.41 | 4.43 | 4.31 | 4.37 | 4.35 | 369,600 |
| 23 Apr 2024 | 4.58 | 4.65 | 4.39 | 4.44 | 4.42 | 410,500 |
| 22 Apr 2024 | 4.54 | 4.74 | 4.36 | 4.58 | 4.56 | 425,300 |
| 19 Apr 2024 | 4.54 | 4.58 | 4.47 | 4.55 | 4.53 | 483,200 |
| 18 Apr 2024 | 4.49 | 4.66 | 4.45 | 4.49 | 4.47 | 550,000 |
| 17 Apr 2024 | 4.73 | 4.81 | 4.48 | 4.48 | 4.46 | 277,900 |
| 16 Apr 2024 | 4.70 | 4.74 | 4.63 | 4.70 | 4.68 | 360,500 |
| 15 Apr 2024 | 4.62 | 4.82 | 4.62 | 4.72 | 4.70 | 391,700 |
| 12 Apr 2024 | 4.79 | 4.79 | 4.64 | 4.67 | 4.65 | 337,200 |
| 11 Apr 2024 | 4.84 | 4.94 | 4.77 | 4.82 | 4.79 | 334,500 |
| 10 Apr 2024 | 5.01 | 5.04 | 4.80 | 4.85 | 4.82 | 521,400 |
| 09 Apr 2024 | 5.19 | 5.22 | 5.08 | 5.12 | 5.09 | 257,600 |
| 08 Apr 2024 | 5.21 | 5.25 | 5.12 | 5.15 | 5.12 | 303,400 |
| 05 Apr 2024 | 5.11 | 5.25 | 5.03 | 5.20 | 5.17 | 307,400 |
| 04 Apr 2024 | 5.26 | 5.37 | 5.07 | 5.10 | 5.07 | 403,700 |
| 03 Apr 2024 | 5.36 | 5.51 | 5.03 | 5.26 | 5.23 | 473,300 |
| 02 Apr 2024 | 5.70 | 5.70 | 5.36 | 5.39 | 5.36 | 448,800 |
| 01 Apr 2024 | 5.73 | 5.79 | 5.69 | 5.77 | 5.74 | 349,700 |
| 28 Mar 2024 | 5.54 | 5.75 | 5.54 | 5.70 | 5.67 | 499,400 |
| 27 Mar 2024 | 5.54 | 5.54 | 5.31 | 5.50 | 5.47 | 426,000 |
| 26 Mar 2024 | 5.65 | 5.68 | 5.34 | 5.36 | 5.33 | 386,100 |
| 25 Mar 2024 | 5.79 | 5.83 | 5.66 | 5.66 | 5.63 | 272,500 |
| 22 Mar 2024 | 5.92 | 5.95 | 5.71 | 5.75 | 5.72 | 443,600 |
| 21 Mar 2024 | 5.92 | 6.09 | 5.91 | 5.95 | 5.92 | 391,000 |
| 20 Mar 2024 | 5.75 | 5.91 | 5.74 | 5.88 | 5.85 | 337,800 |
| 19 Mar 2024 | 5.71 | 5.83 | 5.63 | 5.75 | 5.72 | 361,800 |
| 18 Mar 2024 | 5.55 | 5.76 | 5.48 | 5.69 | 5.66 | 508,200 |
| 15 Mar 2024 | 5.55 | 5.70 | 5.48 | 5.55 | 5.52 | 863,000 |
| 14 Mar 2024 | 5.85 | 5.89 | 5.51 | 5.57 | 5.54 | 529,100 |
| 13 Mar 2024 | 6.09 | 6.10 | 5.64 | 5.84 | 5.81 | 924,600 |
| 12 Mar 2024 | 6.26 | 6.28 | 6.08 | 6.09 | 6.06 | 293,900 |
| 11 Mar 2024 | 6.43 | 6.48 | 6.24 | 6.26 | 6.23 | 292,500 |
| 08 Mar 2024 | 6.45 | 6.53 | 6.35 | 6.41 | 6.38 | 370,000 |
| 08 Mar 2024 | 0.03 Dividend | |||||
| 07 Mar 2024 | 6.51 | 6.58 | 6.40 | 6.43 | 6.37 | 271,700 |
| 06 Mar 2024 | 6.46 | 6.49 | 6.34 | 6.45 | 6.39 | 367,400 |
| 05 Mar 2024 | 6.47 | 6.61 | 6.41 | 6.41 | 6.35 | 418,200 |
| 04 Mar 2024 | 6.42 | 6.63 | 6.42 | 6.51 | 6.45 | 372,100 |
| 01 Mar 2024 | 6.57 | 6.64 | 6.49 | 6.50 | 6.44 | 508,100 |
| 29 Feb 2024 | 6.71 | 6.95 | 6.41 | 6.53 | 6.47 | 826,000 |
| 28 Feb 2024 | 7.18 | 7.24 | 6.26 | 6.70 | 6.64 | 753,200 |
| 27 Feb 2024 | 8.07 | 8.09 | 7.98 | 7.99 | 7.91 | 241,900 |
| 26 Feb 2024 | 7.96 | 8.02 | 7.80 | 7.95 | 7.87 | 146,400 |
| 23 Feb 2024 | 7.97 | 8.05 | 7.93 | 8.00 | 7.92 | 176,800 |
| 22 Feb 2024 | 8.05 | 8.05 | 7.93 | 7.98 | 7.90 | 162,300 |
| 21 Feb 2024 | 8.08 | 8.13 | 8.01 | 8.09 | 8.01 | 142,600 |
| 20 Feb 2024 | 7.96 | 8.19 | 7.96 | 8.11 | 8.03 | 227,900 |
| 16 Feb 2024 | 8.24 | 8.30 | 7.97 | 8.04 | 7.96 | 282,400 |
| 15 Feb 2024 | 8.00 | 8.22 | 7.89 | 8.21 | 8.13 | 224,600 |
| 14 Feb 2024 | 7.96 | 8.07 | 7.91 | 8.05 | 7.97 | 183,100 |
| 13 Feb 2024 | 8.09 | 8.15 | 7.85 | 7.88 | 7.80 | 309,100 |
| 12 Feb 2024 | 8.12 | 8.39 | 8.12 | 8.36 | 8.28 | 226,600 |
| 09 Feb 2024 | 8.06 | 8.14 | 8.04 | 8.12 | 8.04 | 192,500 |
| 08 Feb 2024 | 7.90 | 8.08 | 7.90 | 8.08 | 8.00 | 167,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.