5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+3.24%
ARKO Petroleum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.05 | $18.93 (-0.63%) | $19.14 | $18.65 | 124.22 K | $877.49 M |
| 05/05/2026 | $18.91 | $19.05 (0.74%) | $19.18 | $18.83 | 243.44 K | $878.42 M |
| 05/04/2026 | $18.94 | $18.88 (-0.32%) | $19.05 | $18.60 | 151.20 K | $870.58 M |
| 05/01/2026 | $18.55 | $18.85 (1.62%) | $19.00 | $18.39 | 215.44 K | $869.19 M |
| 04/30/2026 | $18.27 | $18.69 (2.3%) | $18.88 | $18.25 | 208.93 K | $861.82 M |
| 04/29/2026 | $18.34 | $18.19 (-0.82%) | $18.43 | $18.08 | 118.30 K | $838.76 M |
| 04/28/2026 | $18.16 | $18.19 (0.17%) | $18.40 | $18.04 | 48.13 K | $838.76 M |
| 04/27/2026 | $17.97 | $18.11 (0.78%) | $18.28 | $17.97 | 40.50 K | $835.07 M |
| 04/24/2026 | $17.79 | $17.99 (1.12%) | $18.11 | $17.66 | 69.43 K | $829.54 M |
| 04/23/2026 | $18.02 | $17.84 (-1%) | $18.28 | $17.65 | 55.90 K | $822.62 M |
| 04/22/2026 | $18.19 | $17.90 (-1.59%) | $18.19 | $17.66 | 115.90 K | $825.39 M |
| 04/21/2026 | $18.45 | $17.95 (-2.71%) | $18.60 | $17.67 | 89.23 K | $827.69 M |
| 04/20/2026 | $18.14 | $18.40 (1.43%) | $18.50 | $18.02 | 87.50 K | $848.44 M |
| 04/17/2026 | $18.89 | $18.14 (-3.97%) | $18.89 | $18.01 | 84.93 K | $836.46 M |
| 04/16/2026 | $18.70 | $18.54 (-0.86%) | $18.87 | $18.36 | 115.20 K | $854.90 M |
| 04/15/2026 | $18.72 | $18.64 (-0.43%) | $18.73 | $18.48 | 122.33 K | $859.51 M |
| 04/14/2026 | $18.49 | $18.72 (1.24%) | $18.75 | $18.49 | 122.81 K | $863.20 M |
| 04/13/2026 | $18.66 | $18.53 (-0.7%) | $18.88 | $18.45 | 146.90 K | $854.44 M |
| 04/10/2026 | $18.49 | $18.77 (1.51%) | $18.96 | $18.22 | 102.71 K | $865.51 M |
| 04/09/2026 | $18.44 | $18.77 (1.79%) | $18.96 | $18.33 | 68.20 K | $865.51 M |
| 04/08/2026 | $18.61 | $18.41 (-1.07%) | $19.05 | $18.38 | 173.01 K | $848.91 M |
| 04/07/2026 | $18.31 | $18.30 (-0.05%) | $18.78 | $18.30 | 103.48 K | $843.83 M |
| 04/06/2026 | $18.28 | $18.49 (1.15%) | $18.49 | $18.13 | 65.80 K | $852.59 M |
| 04/02/2026 | $17.95 | $18.12 (0.95%) | $18.33 | $17.55 | 169.80 K | $835.53 M |
| 04/01/2026 | $17.89 | $18.16 (1.51%) | $18.23 | $17.57 | 231.80 K | $837.38 M |
| 03/31/2026 | $17.40 | $17.89 (2.82%) | $18.15 | $17.38 | 168.72 K | $824.93 M |
| 03/30/2026 | $17.56 | $17.34 (-1.25%) | $17.75 | $17.08 | 163.02 K | $799.57 M |
| 03/27/2026 | $17.76 | $17.64 (-0.68%) | $18.18 | $17.40 | 195.32 K | $813.40 M |
| 03/26/2026 | $17.83 | $17.94 (0.62%) | $18.22 | $17.68 | 228.10 K | $827.23 M |
| 03/25/2026 | $17.96 | $18.05 (0.5%) | $18.67 | $17.90 | 289.14 K | $832.31 M |
| 03/24/2026 | $18.06 | $18.00 (-0.33%) | $18.17 | $17.92 | 53.55 K | $830.00 M |
| 03/23/2026 | $18.55 | $18.12 (-2.32%) | $18.68 | $17.94 | 101.70 K | $835.53 M |
| 03/20/2026 | $18.35 | $18.29 (-0.33%) | $18.68 | $18.21 | 971.89 K | $843.37 M |
| 03/19/2026 | $18.46 | $18.34 (-0.65%) | $18.76 | $18.28 | 186.05 K | $845.68 M |
| 03/18/2026 | $18.90 | $18.42 (-2.54%) | $18.98 | $18.40 | 113.00 K | $849.37 M |
| 03/17/2026 | $18.88 | $18.85 (-0.16%) | $18.97 | $18.22 | 67.60 K | $869.19 M |
| 03/16/2026 | $18.16 | $18.65 (2.7%) | $18.89 | $18.06 | 97.75 K | $859.97 M |
| 03/13/2026 | $18.85 | $18.01 (-4.46%) | $18.85 | $17.57 | 114.91 K | $830.46 M |
| 03/12/2026 | $18.30 | $18.66 (1.97%) | $18.95 | $18.20 | 108.74 K | $860.43 M |
| 03/11/2026 | $19.55 | $18.62 (-4.76%) | $19.64 | $18.55 | 217.80 K | $858.59 M |
| 03/10/2026 | $19.00 | $19.40 (2.11%) | $19.45 | $18.84 | 180.20 K | $894.56 M |
| 03/09/2026 | $18.73 | $19.09 (1.92%) | $19.30 | $18.73 | 329.14 K | $880.26 M |
| 03/06/2026 | $18.98 | $18.72 (-1.37%) | $19.28 | $18.43 | 337.33 K | $863.20 M |
| 03/05/2026 | $19.20 | $19.06 (-0.73%) | $19.36 | $18.90 | 131.23 K | $878.88 M |
| 03/04/2026 | $19.50 | $19.23 (-1.38%) | $19.80 | $18.92 | 149.01 K | $886.72 M |
| 03/03/2026 | $19.18 | $19.21 (0.16%) | $19.41 | $18.88 | 233.73 K | $885.79 M |
| 03/02/2026 | $18.85 | $19.01 (0.85%) | $19.45 | $18.79 | 164.80 K | $876.57 M |
| 02/27/2026 | $18.75 | $19.01 (1.39%) | $19.20 | $18.55 | 162.90 K | $876.57 M |
| 02/26/2026 | $18.87 | $18.86 (-0.05%) | $19.00 | $18.51 | 117.70 K | $869.66 M |
| 02/25/2026 | $19.01 | $18.68 (-1.74%) | $19.02 | $18.50 | 123.77 K | $861.36 M |
| 02/24/2026 | $19.00 | $18.97 (-0.16%) | $19.07 | $18.83 | 67.30 K | $874.73 M |
| 02/23/2026 | $19.25 | $19.15 (-0.52%) | $19.25 | $18.34 | 257.90 K | $11.49 B |
| 02/20/2026 | $19.20 | $19.21 (0.05%) | $19.36 | $18.91 | 234.20 K | $11.53 B |
| 02/19/2026 | $17.88 | $19.23 (7.55%) | $19.50 | $17.88 | 355.80 K | $9.44 B |
| 02/18/2026 | $18.00 | $18.02 (0.11%) | $18.25 | $17.82 | 288.62 K | $8.85 B |
| 02/17/2026 | $17.99 | $17.90 (-0.5%) | $18.50 | $17.85 | 226.42 K | $8.79 B |
| 02/13/2026 | $17.69 | $18.00 (1.75%) | $18.25 | $17.55 | 738.62 K | $8.84 B |
| 02/12/2026 | $17.75 | $17.55 (-1.13%) | $18.24 | $17.00 | 2.59 M | $8.62 B |
| 02/11/2026 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $8.84 B |
| 02/10/2026 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $8.84 B |
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.
