ARKO Corp. Common Stockのデータ
- Home
- ARKO Corp. Common Stockの株価データ
ARKO Corp. Common Stockの基本情報
| 名前 |
ARKO Corp. Common Stock |
| ティッカー |
ARKO |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Consumer Non-Durables |
ARKO Corp. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
10.04 |
9.79 |
9.88 |
9.8 |
322400.0 |
9.8 |
| 2021-02-12 |
10.09 |
9.91 |
10.0 |
9.95 |
425700.0 |
9.95 |
| 2021-02-11 |
10.11 |
9.8 |
9.8 |
9.95 |
521100.0 |
9.95 |
| 2021-02-10 |
10.1 |
9.7 |
10.03 |
9.9 |
355700.0 |
9.9 |
| 2021-02-09 |
10.16 |
9.67 |
9.71 |
9.95 |
407800.0 |
9.95 |
| 2021-02-08 |
10.05 |
9.55 |
9.92 |
9.77 |
313800.0 |
9.77 |
| 2021-02-05 |
10.18 |
9.89 |
10.13 |
9.92 |
536700.0 |
9.92 |
| 2021-02-04 |
9.95 |
9.47 |
9.48 |
9.66 |
463500.0 |
9.66 |
| 2021-02-03 |
9.8 |
9.47 |
9.76 |
9.47 |
408500.0 |
9.47 |
| 2021-02-02 |
9.91 |
9.27 |
9.3 |
9.74 |
862700.0 |
9.74 |
| 2021-02-01 |
9.44 |
9.22 |
9.24 |
9.34 |
1073500.0 |
9.34 |
| 2021-01-29 |
9.39 |
8.99 |
9.09 |
9.25 |
720700.0 |
9.25 |
| 2021-01-28 |
9.14 |
8.72 |
8.75 |
9.1 |
711100.0 |
9.1 |
| 2021-01-27 |
8.76 |
8.09 |
8.17 |
8.74 |
1050900.0 |
8.74 |
| 2021-01-26 |
8.56 |
8.14 |
8.28 |
8.25 |
529600.0 |
8.25 |
| 2021-01-25 |
8.34 |
7.84 |
8.0 |
8.24 |
646200.0 |
8.24 |
| 2021-01-22 |
8.49 |
8.12 |
8.4 |
8.13 |
367900.0 |
8.13 |
| 2021-01-21 |
8.4 |
7.58 |
7.67 |
8.24 |
558400.0 |
8.24 |
| 2021-01-20 |
7.87 |
7.75 |
7.85 |
7.78 |
396000.0 |
7.78 |
| 2021-01-19 |
8.13 |
7.76 |
8.09 |
7.87 |
422800.0 |
7.87 |
| 2021-01-15 |
8.39 |
8.18 |
8.22 |
8.26 |
183000.0 |
8.26 |
| 2021-01-14 |
8.52 |
8.37 |
8.47 |
8.42 |
135300.0 |
8.42 |
| 2021-01-13 |
8.66 |
8.25 |
8.33 |
8.56 |
541100.0 |
8.56 |
| 2021-01-12 |
8.44 |
8.13 |
8.24 |
8.28 |
369900.0 |
8.28 |
| 2021-01-11 |
8.47 |
8.19 |
8.36 |
8.24 |
457400.0 |
8.24 |
| 2021-01-08 |
8.91 |
8.4 |
8.82 |
8.47 |
344000.0 |
8.47 |
| 2021-01-07 |
8.95 |
8.56 |
8.61 |
8.81 |
335500.0 |
8.81 |
| 2021-01-06 |
8.76 |
8.53 |
8.62 |
8.67 |
335800.0 |
8.67 |
| 2021-01-05 |
8.98 |
8.72 |
8.72 |
8.8 |
339700.0 |
8.8 |
| 2021-01-04 |
9.12 |
8.89 |
8.89 |
9.02 |
576800.0 |
9.02 |
| 2020-12-31 |
9.2 |
8.55 |
8.67 |
9.0 |
667800.0 |
9.0 |
| 2020-12-30 |
8.84 |
8.02 |
8.15 |
8.82 |
754200.0 |
8.82 |
| 2020-12-29 |
8.25 |
7.62 |
7.82 |
7.81 |
1188200.0 |
7.81 |
| 2020-12-28 |
9.35 |
8.42 |
9.34 |
8.55 |
819500.0 |
8.55 |
| 2020-12-24 |
9.79 |
9.27 |
9.34 |
9.44 |
296500.0 |
9.44 |
| 2020-12-23 |
9.9 |
9.2 |
9.27 |
9.35 |
351100.0 |
9.35 |
| 2020-08-17 |
10.18 |
10.12 |
10.15 |
10.12 |
380100.0 |
10.12 |
| 2020-08-14 |
10.16 |
10.13 |
10.13 |
10.15 |
1100.0 |
10.15 |
| 2020-08-13 |
10.19 |
10.14 |
10.19 |
10.16 |
17700.0 |
10.16 |
| 2020-08-12 |
10.2 |
10.1 |
10.17 |
10.15 |
53200.0 |
10.15 |
| 2020-08-11 |
10.25 |
10.12 |
10.15 |
10.16 |
324100.0 |
10.16 |
| 2020-08-10 |
10.19 |
10.13 |
10.19 |
10.16 |
159200.0 |
10.16 |
| 2020-08-07 |
10.22 |
10.15 |
10.21 |
10.16 |
542700.0 |
10.16 |
| 2020-08-06 |
10.2 |
10.15 |
10.15 |
10.17 |
220700.0 |
10.17 |
| 2020-08-05 |
10.21 |
10.15 |
10.21 |
10.17 |
1987700.0 |
10.17 |
| 2020-08-04 |
10.25 |
10.19 |
10.25 |
10.21 |
707200.0 |
10.21 |
| 2020-08-03 |
10.29 |
10.2 |
10.26 |
10.22 |
502700.0 |
10.22 |
| 2020-07-31 |
10.36 |
10.14 |
10.31 |
10.2 |
854200.0 |
10.2 |
| 2020-07-30 |
10.39 |
10.3 |
10.37 |
10.34 |
35300.0 |
10.34 |
| 2020-07-29 |
10.43 |
10.38 |
10.38 |
10.4 |
1129200.0 |
10.4 |
| 2020-07-28 |
10.4 |
10.35 |
10.4 |
10.38 |
346100.0 |
10.38 |
| 2020-07-27 |
10.48 |
10.3 |
10.48 |
10.36 |
153800.0 |
10.36 |
| 2020-07-24 |
10.5 |
10.37 |
10.5 |
10.43 |
181400.0 |
10.43 |
| 2020-07-23 |
10.54 |
10.3 |
10.35 |
10.5 |
215600.0 |
10.5 |
| 2020-07-22 |
10.49 |
10.3 |
10.4 |
10.3 |
406400.0 |
10.3 |
| 2020-07-21 |
10.55 |
10.36 |
10.48 |
10.36 |
219200.0 |
10.36 |
| 2020-07-20 |
10.4 |
10.3 |
10.4 |
10.35 |
273400.0 |
10.35 |
| 2020-07-17 |
10.44 |
10.3 |
10.32 |
10.33 |
668000.0 |
10.33 |
| 2020-07-16 |
10.44 |
10.3 |
10.35 |
10.34 |
438200.0 |
10.34 |
| 2020-07-15 |
10.43 |
10.36 |
10.4 |
10.39 |
280300.0 |
10.39 |
| 2020-07-14 |
10.5 |
10.31 |
10.36 |
10.35 |
469200.0 |
10.35 |
| 2020-07-13 |
11.15 |
10.25 |
11.15 |
10.45 |
1450200.0 |
10.45 |
| 2020-07-10 |
10.56 |
10.35 |
10.49 |
10.56 |
87800.0 |
10.56 |
| 2020-07-09 |
10.6 |
10.3 |
10.48 |
10.45 |
191600.0 |
10.45 |
| 2020-07-08 |
10.5 |
10.2 |
10.23 |
10.35 |
166500.0 |
10.35 |
| 2020-07-07 |
10.39 |
10.2 |
10.25 |
10.25 |
173000.0 |
10.25 |
| 2020-07-06 |
10.33 |
10.2 |
10.23 |
10.29 |
416600.0 |
10.29 |
| 2020-07-02 |
10.36 |
10.3 |
10.31 |
10.3 |
38800.0 |
10.3 |
| 2020-07-01 |
10.4 |
10.35 |
10.35 |
10.35 |
46400.0 |
10.35 |
| 2020-06-30 |
10.52 |
10.26 |
10.49 |
10.35 |
118500.0 |
10.35 |
| 2020-06-29 |
10.4 |
10.25 |
10.27 |
10.38 |
63200.0 |
10.38 |
| 2020-06-26 |
10.28 |
10.17 |
10.28 |
10.17 |
3000.0 |
10.17 |
| 2020-06-25 |
10.18 |
10.07 |
10.1 |
10.18 |
30900.0 |
10.18 |