5 DAY PERFORMANCE
+3.81%
1 MONTH PERFORMANCE
-7.87%
3 MONTH PERFORMANCE
+5.35%
ARKO Petroleum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.39 | $18.48 (0.49%) | $18.70 | $17.92 | 360.35 K | $232.31 M |
| 06/18/2026 | $18.57 | $18.39 (-0.97%) | $20.34 | $18.19 | 298.34 K | $231.18 M |
| 06/17/2026 | $19.79 | $18.56 (-6.22%) | $20.38 | $18.34 | 248.63 K | $233.32 M |
| 06/16/2026 | $19.48 | $19.54 (0.31%) | $20.26 | $19.24 | 219.72 K | $245.64 M |
| 06/15/2026 | $20.62 | $19.43 (-5.77%) | $21.00 | $19.39 | 136.54 K | $244.25 M |
| 06/12/2026 | $20.41 | $20.52 (0.54%) | $20.71 | $20.14 | 182.42 K | $257.96 M |
| 06/11/2026 | $20.05 | $20.28 (1.15%) | $20.39 | $20.02 | 93.14 K | $254.94 M |
| 06/10/2026 | $19.74 | $20.04 (1.52%) | $20.14 | $19.51 | 125.73 K | $251.92 M |
| 06/09/2026 | $19.77 | $19.60 (-0.86%) | $20.41 | $19.38 | 136.10 K | $246.39 M |
| 06/08/2026 | $19.78 | $19.69 (-0.46%) | $20.35 | $19.65 | 77.60 K | $247.52 M |
| 06/05/2026 | $20.20 | $19.70 (-2.48%) | $20.24 | $19.55 | 65.10 K | $247.65 M |
| 06/04/2026 | $19.53 | $19.93 (2.05%) | $20.49 | $19.53 | 98.60 K | $250.54 M |
| 06/03/2026 | $19.70 | $19.47 (-1.17%) | $19.78 | $19.31 | 141.34 K | $244.76 M |
| 06/02/2026 | $19.07 | $19.29 (1.15%) | $20.74 | $19.04 | 67.40 K | $242.49 M |
| 06/01/2026 | $18.97 | $19.03 (0.32%) | $19.24 | $18.88 | 88.70 K | $239.23 M |
| 05/29/2026 | $19.18 | $19.02 (-0.83%) | $19.40 | $18.91 | 81.40 K | $239.10 M |
| 05/28/2026 | $19.63 | $19.12 (-2.6%) | $19.84 | $18.80 | 356.91 K | $240.36 M |
| 05/27/2026 | $19.90 | $19.63 (-1.36%) | $20.29 | $19.42 | 153.71 K | $246.77 M |
| 05/26/2026 | $20.66 | $20.03 (-3.05%) | $20.86 | $20.00 | 127.44 K | $251.80 M |
| 05/22/2026 | $20.99 | $20.72 (-1.29%) | $21.13 | $20.58 | 63.10 K | $260.47 M |
| 05/21/2026 | $21.05 | $20.85 (-0.95%) | $21.29 | $20.85 | 101.90 K | $262.11 M |
| 05/20/2026 | $21.08 | $21.26 (0.85%) | $21.43 | $20.80 | 125.94 K | $267.26 M |
| 05/19/2026 | $20.86 | $20.94 (0.38%) | $21.36 | $20.70 | 109.20 K | $263.24 M |
| 05/18/2026 | $20.69 | $20.88 (0.92%) | $21.18 | $20.57 | 107.24 K | $262.48 M |
| 05/15/2026 | $20.76 | $20.57 (-0.92%) | $20.88 | $20.26 | 136.51 K | $258.59 M |
| 05/14/2026 | $21.06 | $20.91 (-0.71%) | $21.50 | $20.90 | 83.52 K | $262.86 M |
| 05/13/2026 | $21.66 | $20.96 (-3.23%) | $21.66 | $20.67 | 153.30 K | $263.49 M |
| 05/12/2026 | $20.01 | $21.55 (7.7%) | $21.72 | $19.80 | 444.84 K | $270.91 M |
| 05/11/2026 | $19.51 | $20.09 (2.97%) | $20.30 | $19.22 | 287.50 K | $252.55 M |
| 05/08/2026 | $19.18 | $19.34 (0.83%) | $19.47 | $18.90 | 274.62 K | $243.12 M |
| 05/07/2026 | $19.18 | $19.05 (-0.68%) | $19.20 | $18.79 | 69.01 K | $239.48 M |
| 05/06/2026 | $19.05 | $18.93 (-0.63%) | $19.14 | $18.65 | 124.22 K | $237.97 M |
| 05/05/2026 | $18.91 | $19.05 (0.74%) | $19.18 | $18.83 | 243.44 K | $239.48 M |
| 05/04/2026 | $18.94 | $18.88 (-0.32%) | $19.05 | $18.60 | 151.20 K | $237.34 M |
| 05/01/2026 | $18.55 | $18.85 (1.62%) | $19.00 | $18.39 | 215.44 K | $236.96 M |
| 04/30/2026 | $18.27 | $18.69 (2.3%) | $18.88 | $18.25 | 208.93 K | $234.95 M |
| 04/29/2026 | $18.34 | $18.19 (-0.82%) | $18.43 | $18.08 | 118.30 K | $228.67 M |
| 04/28/2026 | $18.16 | $18.19 (0.17%) | $18.40 | $18.04 | 48.13 K | $228.67 M |
| 04/27/2026 | $17.97 | $18.11 (0.78%) | $18.28 | $17.97 | 40.50 K | $227.66 M |
| 04/24/2026 | $17.79 | $17.99 (1.12%) | $18.11 | $17.66 | 69.43 K | $226.15 M |
| 04/23/2026 | $18.02 | $17.84 (-1%) | $18.28 | $17.65 | 55.90 K | $224.27 M |
| 04/22/2026 | $18.19 | $17.90 (-1.59%) | $18.19 | $17.66 | 115.90 K | $225.02 M |
| 04/21/2026 | $18.45 | $17.95 (-2.71%) | $18.60 | $17.67 | 89.23 K | $225.65 M |
| 04/20/2026 | $18.14 | $18.40 (1.43%) | $18.50 | $18.02 | 87.50 K | $231.31 M |
| 04/17/2026 | $18.89 | $18.14 (-3.97%) | $18.89 | $18.01 | 84.93 K | $228.04 M |
| 04/16/2026 | $18.70 | $18.54 (-0.86%) | $18.87 | $18.36 | 115.20 K | $233.07 M |
| 04/15/2026 | $18.72 | $18.64 (-0.43%) | $18.73 | $18.48 | 122.33 K | $234.32 M |
| 04/14/2026 | $18.49 | $18.72 (1.24%) | $18.75 | $18.49 | 122.81 K | $235.33 M |
| 04/13/2026 | $18.66 | $18.53 (-0.7%) | $18.88 | $18.45 | 146.90 K | $232.94 M |
| 04/10/2026 | $18.49 | $18.77 (1.51%) | $18.96 | $18.22 | 102.71 K | $235.96 M |
| 04/09/2026 | $18.44 | $18.77 (1.79%) | $18.96 | $18.33 | 68.20 K | $235.96 M |
| 04/08/2026 | $18.61 | $18.41 (-1.07%) | $19.05 | $18.38 | 173.01 K | $231.43 M |
| 04/07/2026 | $18.31 | $18.30 (-0.05%) | $18.78 | $18.30 | 103.48 K | $230.05 M |
| 04/06/2026 | $18.28 | $18.49 (1.15%) | $18.49 | $18.13 | 65.80 K | $232.44 M |
| 04/02/2026 | $17.95 | $18.12 (0.95%) | $18.33 | $17.55 | 169.80 K | $227.79 M |
| 04/01/2026 | $17.89 | $18.16 (1.51%) | $18.23 | $17.57 | 231.80 K | $228.29 M |
| 03/31/2026 | $17.40 | $17.89 (2.82%) | $18.15 | $17.38 | 168.72 K | $224.90 M |
| 03/30/2026 | $17.56 | $17.34 (-1.25%) | $17.75 | $17.08 | 163.02 K | $217.98 M |
| 03/27/2026 | $17.76 | $17.64 (-0.68%) | $18.18 | $17.40 | 195.32 K | $221.75 M |
| 03/26/2026 | $17.83 | $17.94 (0.62%) | $18.22 | $17.68 | 228.10 K | $225.52 M |
| 03/25/2026 | $17.96 | $18.05 (0.5%) | $18.67 | $17.90 | 289.14 K | $226.91 M |
| 03/24/2026 | $18.06 | $18.00 (-0.33%) | $18.17 | $17.92 | 53.55 K | $226.28 M |
| 03/23/2026 | $18.55 | $18.12 (-2.32%) | $18.68 | $17.94 | 101.70 K | $227.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
