5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+3.75%
3 MONTH PERFORMANCE
+3.81%
6 MONTH PERFORMANCE
+4.37%
ARKO Petroleum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.79 | $18.01 (-4.15%) | $18.80 | $17.93 | 92.51 K | $876.35 M |
| 09/18/2026 | $18.59 | $18.82 (1.24%) | $18.92 | $18.41 | 298.70 K | $895.27 M |
| 09/17/2026 | $18.74 | $18.59 (-0.8%) | $18.84 | $18.50 | 74.30 K | $884.33 M |
| 09/16/2026 | $18.92 | $18.60 (-1.69%) | $18.97 | $18.48 | 89.40 K | $884.80 M |
| 09/15/2026 | $18.60 | $18.98 (2.04%) | $19.16 | $18.60 | 142.80 K | $902.88 M |
| 09/14/2026 | $18.95 | $18.67 (-1.48%) | $19.33 | $18.65 | 65.93 K | $888.13 M |
| 09/11/2026 | $18.93 | $18.92 (-0.05%) | $19.26 | $18.77 | 122.50 K | $900.02 M |
| 09/10/2026 | $19.09 | $18.74 (-1.83%) | $19.16 | $18.54 | 133.20 K | $891.46 M |
| 09/09/2026 | $18.76 | $19.09 (1.76%) | $19.09 | $18.62 | 126.60 K | $908.11 M |
| 09/08/2026 | $18.99 | $18.75 (-1.26%) | $19.12 | $18.57 | 94.15 K | $891.94 M |
| 09/04/2026 | $18.45 | $18.99 (2.93%) | $19.03 | $18.45 | 147.34 K | $903.35 M |
| 09/03/2026 | $18.49 | $18.50 (0.05%) | $18.61 | $18.20 | 322.20 K | $880.05 M |
| 09/02/2026 | $18.06 | $18.37 (1.72%) | $18.76 | $18.06 | 140.20 K | $873.86 M |
| 09/01/2026 | $18.12 | $17.99 (-0.72%) | $18.24 | $17.90 | 189.50 K | $855.78 M |
| 08/31/2026 | $18.49 | $18.15 (-1.84%) | $18.54 | $18.10 | 123.80 K | $863.40 M |
| 08/28/2026 | $18.53 | $18.50 (-0.16%) | $18.69 | $18.40 | 119.83 K | $880.05 M |
| 08/27/2026 | $18.67 | $18.50 (-0.91%) | $18.73 | $18.30 | 119.00 K | $880.05 M |
| 08/26/2026 | $18.84 | $18.74 (-0.53%) | $18.98 | $18.62 | 142.00 K | $891.46 M |
| 08/25/2026 | $18.36 | $18.84 (2.61%) | $18.86 | $18.36 | 115.10 K | $896.22 M |
| 08/24/2026 | $18.53 | $18.77 (1.3%) | $18.80 | $18.40 | 133.10 K | $892.89 M |
| 08/21/2026 | $18.76 | $18.40 (-1.92%) | $18.87 | $18.38 | 139.25 K | $875.29 M |
| 08/20/2026 | $18.67 | $18.76 (0.48%) | $18.90 | $18.44 | 128.60 K | $892.41 M |
| 08/19/2026 | $18.65 | $18.71 (0.32%) | $18.73 | $18.25 | 231.71 K | $890.03 M |
| 08/18/2026 | $19.01 | $18.55 (-2.42%) | $19.10 | $18.38 | 333.50 K | $882.42 M |
| 08/17/2026 | $19.22 | $19.50 (1.46%) | $19.61 | $19.01 | 174.44 K | $927.62 M |
| 08/14/2026 | $19.09 | $19.25 (0.84%) | $19.41 | $18.92 | 218.06 K | $915.72 M |
| 08/13/2026 | $18.98 | $19.07 (0.47%) | $19.36 | $18.56 | 125.70 K | $907.16 M |
| 08/12/2026 | $18.08 | $18.79 (3.93%) | $18.99 | $18.05 | 358.00 K | $893.84 M |
| 08/11/2026 | $18.52 | $18.34 (-0.97%) | $18.82 | $18.10 | 211.40 K | $872.43 M |
| 08/10/2026 | $19.36 | $18.62 (-3.82%) | $19.55 | $18.54 | 250.70 K | $885.75 M |
| 08/07/2026 | $19.80 | $19.44 (-1.82%) | $19.87 | $18.50 | 184.40 K | $924.76 M |
| 08/06/2026 | $19.85 | $19.81 (-0.2%) | $19.94 | $19.34 | 97.80 K | $942.36 M |
| 08/05/2026 | $20.66 | $19.84 (-3.97%) | $20.66 | $19.76 | 115.60 K | $249.41 M |
| 08/04/2026 | $19.96 | $20.64 (3.41%) | $20.72 | $19.49 | 117.74 K | $259.47 M |
| 08/03/2026 | $20.33 | $20.08 (-1.23%) | $20.49 | $19.92 | 76.80 K | $252.43 M |
| 07/31/2026 | $20.24 | $20.30 (0.3%) | $20.41 | $19.91 | 90.30 K | $255.19 M |
| 07/30/2026 | $20.04 | $20.18 (0.7%) | $20.60 | $19.98 | 99.11 K | $253.68 M |
| 07/29/2026 | $20.31 | $20.00 (-1.53%) | $20.49 | $19.80 | 130.50 K | $251.42 M |
| 07/28/2026 | $21.15 | $20.20 (-4.49%) | $21.21 | $19.71 | 169.10 K | $253.93 M |
| 07/27/2026 | $20.84 | $21.03 (0.91%) | $21.15 | $20.79 | 76.01 K | $264.37 M |
| 07/24/2026 | $21.71 | $20.83 (-4.05%) | $21.71 | $20.55 | 90.44 K | $261.85 M |
| 07/23/2026 | $20.42 | $20.76 (1.67%) | $20.89 | $20.16 | 75.80 K | $260.97 M |
| 07/22/2026 | $21.32 | $20.71 (-2.86%) | $21.53 | $20.55 | 162.70 K | $260.35 M |
| 07/21/2026 | $20.70 | $21.21 (2.46%) | $21.24 | $20.66 | 62.20 K | $266.63 M |
| 07/20/2026 | $20.81 | $20.75 (-0.29%) | $21.22 | $20.61 | 65.90 K | $260.85 M |
| 07/17/2026 | $20.79 | $20.78 (-0.05%) | $21.08 | $20.45 | 52.10 K | $261.23 M |
| 07/16/2026 | $19.84 | $20.75 (4.59%) | $20.81 | $19.73 | 78.85 K | $260.85 M |
| 07/15/2026 | $19.99 | $19.67 (-1.6%) | $20.29 | $19.64 | 40.03 K | $247.27 M |
| 07/14/2026 | $20.28 | $19.88 (-1.97%) | $20.28 | $19.78 | 140.40 K | $249.91 M |
| 07/13/2026 | $19.11 | $20.17 (5.55%) | $20.19 | $19.00 | 103.71 K | $253.56 M |
| 07/10/2026 | $19.18 | $19.11 (-0.36%) | $19.75 | $18.95 | 93.50 K | $240.23 M |
| 07/09/2026 | $19.22 | $19.25 (0.16%) | $19.34 | $19.01 | 80.93 K | $241.99 M |
| 07/08/2026 | $19.23 | $19.22 (-0.05%) | $19.64 | $18.99 | 103.20 K | $241.61 M |
| 07/07/2026 | $18.83 | $19.34 (2.71%) | $19.38 | $18.50 | 93.30 K | $243.12 M |
| 07/06/2026 | $18.60 | $18.81 (1.13%) | $19.14 | $18.31 | 105.71 K | $236.46 M |
| 07/02/2026 | $18.37 | $18.59 (1.2%) | $18.70 | $18.28 | 87.23 K | $233.69 M |
| 07/01/2026 | $18.85 | $18.21 (-3.4%) | $18.95 | $18.15 | 93.40 K | $228.92 M |
| 06/30/2026 | $18.91 | $18.85 (-0.32%) | $19.08 | $18.66 | 100.30 K | $236.96 M |
| 06/29/2026 | $18.43 | $18.91 (2.6%) | $19.00 | $18.25 | 150.52 K | $237.72 M |
| 06/26/2026 | $17.89 | $18.59 (3.91%) | $18.93 | $17.89 | 1.66 M | $233.69 M |
| 06/25/2026 | $18.29 | $18.04 (-1.37%) | $18.99 | $18.00 | 135.30 K | $226.78 M |
| 06/24/2026 | $18.80 | $18.32 (-2.55%) | $19.02 | $18.14 | 119.34 K | $230.30 M |
| 06/23/2026 | $18.48 | $18.91 (2.33%) | $19.11 | $18.24 | 307.60 K | $237.72 M |
| 06/22/2026 | $18.39 | $18.48 (0.49%) | $18.70 | $17.92 | 360.35 K | $232.31 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.
