5 DAY PERFORMANCE
+27.10%
1 MONTH PERFORMANCE
+21.05%
3 MONTH PERFORMANCE
-3.78%
6 MONTH PERFORMANCE
+0.21%
ARKO Petroleum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.95 | $14.77 (5.88%) | $15.48 | $13.95 | 217.63 K | $2.66 B |
| 11/04/2026 | $14.22 | $13.74 (-3.38%) | $15.31 | $13.72 | 173.10 K | $2.47 B |
| 11/03/2026 | $14.94 | $13.97 (-6.49%) | $15.05 | $13.91 | 86.24 K | $2.51 B |
| 11/02/2026 | $14.94 | $15.00 (0.4%) | $15.47 | $14.92 | 95.14 K | $2.70 B |
| 10/30/2026 | $15.11 | $15.02 (-0.6%) | $15.23 | $14.77 | 96.70 K | $2.70 B |
| 10/29/2026 | $15.37 | $14.85 (-3.38%) | $15.54 | $14.79 | 55.90 K | $2.67 B |
| 10/28/2026 | $15.98 | $15.12 (-5.38%) | $15.98 | $14.88 | 392.25 K | $2.72 B |
| 10/27/2026 | $16.00 | $15.93 (-0.44%) | $16.07 | $15.87 | 42.10 K | $2.87 B |
| 10/26/2026 | $15.85 | $16.00 (0.95%) | $16.05 | $15.77 | 49.31 K | $2.88 B |
| 10/23/2026 | $15.86 | $15.87 (0.06%) | $16.01 | $15.60 | 72.43 K | $2.86 B |
| 10/22/2026 | $15.85 | $15.86 (0.06%) | $16.15 | $15.80 | 58.20 K | $2.86 B |
| 10/21/2026 | $16.00 | $15.85 (-0.94%) | $16.37 | $15.67 | 90.30 K | $2.85 B |
| 10/20/2026 | $16.02 | $15.92 (-0.62%) | $16.25 | $15.89 | 93.84 K | $2.87 B |
| 10/19/2026 | $16.39 | $16.00 (-2.38%) | $16.65 | $15.76 | 114.15 K | $2.88 B |
| 10/16/2026 | $16.16 | $16.36 (1.24%) | $16.36 | $16.00 | 87.82 K | $2.95 B |
| 10/15/2026 | $15.94 | $16.06 (0.75%) | $16.57 | $15.85 | 112.50 K | $2.89 B |
| 10/14/2026 | $16.00 | $15.85 (-0.94%) | $16.22 | $15.66 | 92.45 K | $2.85 B |
| 10/13/2026 | $15.99 | $16.08 (0.56%) | $16.38 | $15.90 | 77.30 K | $2.89 B |
| 10/12/2026 | $16.14 | $15.91 (-1.43%) | $16.14 | $15.61 | 110.90 K | $2.86 B |
| 10/09/2026 | $16.40 | $16.15 (-1.52%) | $16.85 | $16.10 | 79.91 K | $2.91 B |
| 10/08/2026 | $16.27 | $16.28 (0.06%) | $16.39 | $15.95 | 77.62 K | $2.93 B |
| 10/07/2026 | $16.25 | $16.24 (-0.06%) | $16.46 | $16.05 | 85.60 K | $2.92 B |
| 10/06/2026 | $15.76 | $16.32 (3.55%) | $16.38 | $15.51 | 171.50 K | $2.94 B |
| 10/05/2026 | $15.54 | $15.77 (1.48%) | $16.12 | $15.40 | 266.30 K | $2.84 B |
| 10/02/2026 | $15.53 | $15.50 (-0.19%) | $15.92 | $15.19 | 280.32 K | $2.79 B |
| 10/01/2026 | $14.86 | $15.03 (1.14%) | $15.40 | $14.76 | 237.30 K | $2.71 B |
| 09/30/2026 | $15.06 | $14.86 (-1.33%) | $15.11 | $14.50 | 204.00 K | $2.68 B |
| 09/29/2026 | $15.94 | $15.07 (-5.46%) | $16.05 | $15.00 | 171.90 K | $2.71 B |
| 09/28/2026 | $16.24 | $16.11 (-0.8%) | $16.24 | $15.75 | 176.02 K | $2.90 B |
| 09/25/2026 | $16.83 | $16.23 (-3.57%) | $17.18 | $15.85 | 475.52 K | $2.92 B |
| 09/24/2026 | $16.98 | $16.77 (-1.24%) | $17.61 | $16.61 | 147.69 K | $3.02 B |
| 09/23/2026 | $17.66 | $16.97 (-3.91%) | $17.90 | $16.94 | 120.90 K | $3.05 B |
| 09/22/2026 | $18.10 | $17.57 (-2.93%) | $18.14 | $17.33 | 126.30 K | $3.16 B |
| 09/21/2026 | $18.79 | $18.01 (-4.15%) | $18.80 | $17.93 | 92.74 K | $3.24 B |
| 09/18/2026 | $18.59 | $18.82 (1.24%) | $18.92 | $18.41 | 298.70 K | $3.39 B |
| 09/17/2026 | $18.74 | $18.59 (-0.8%) | $18.84 | $18.50 | 74.30 K | $3.35 B |
| 09/16/2026 | $18.92 | $18.60 (-1.69%) | $18.97 | $18.48 | 89.40 K | $3.35 B |
| 09/15/2026 | $18.60 | $18.98 (2.04%) | $19.16 | $18.60 | 142.80 K | $3.42 B |
| 09/14/2026 | $18.95 | $18.67 (-1.48%) | $19.33 | $18.65 | 65.93 K | $3.36 B |
| 09/11/2026 | $18.93 | $18.92 (-0.05%) | $19.26 | $18.77 | 122.50 K | $3.41 B |
| 09/10/2026 | $19.09 | $18.74 (-1.83%) | $19.16 | $18.54 | 133.20 K | $3.37 B |
| 09/09/2026 | $18.76 | $19.09 (1.76%) | $19.09 | $18.62 | 126.60 K | $3.44 B |
| 09/08/2026 | $18.99 | $18.75 (-1.26%) | $19.12 | $18.57 | 94.15 K | $3.38 B |
| 09/04/2026 | $18.45 | $18.99 (2.93%) | $19.03 | $18.45 | 147.34 K | $3.42 B |
| 09/03/2026 | $18.49 | $18.50 (0.05%) | $18.61 | $18.20 | 322.20 K | $3.33 B |
| 09/02/2026 | $18.06 | $18.37 (1.72%) | $18.76 | $18.06 | 140.20 K | $3.31 B |
| 09/01/2026 | $18.12 | $17.99 (-0.72%) | $18.24 | $17.90 | 189.50 K | $3.24 B |
| 08/31/2026 | $18.49 | $18.15 (-1.84%) | $18.54 | $18.10 | 123.80 K | $3.27 B |
| 08/28/2026 | $18.53 | $18.50 (-0.16%) | $18.69 | $18.40 | 119.83 K | $3.33 B |
| 08/27/2026 | $18.67 | $18.50 (-0.91%) | $18.73 | $18.30 | 119.00 K | $3.33 B |
| 08/26/2026 | $18.84 | $18.74 (-0.53%) | $18.98 | $18.62 | 142.00 K | $3.37 B |
| 08/25/2026 | $18.36 | $18.84 (2.61%) | $18.86 | $18.36 | 115.10 K | $3.39 B |
| 08/24/2026 | $18.53 | $18.77 (1.3%) | $18.80 | $18.40 | 133.10 K | $3.38 B |
| 08/21/2026 | $18.76 | $18.40 (-1.92%) | $18.87 | $18.38 | 139.25 K | $3.31 B |
| 08/20/2026 | $18.67 | $18.76 (0.48%) | $18.90 | $18.44 | 128.60 K | $3.38 B |
| 08/19/2026 | $18.65 | $18.71 (0.32%) | $18.73 | $18.25 | 231.71 K | $3.37 B |
| 08/18/2026 | $19.01 | $18.55 (-2.42%) | $19.10 | $18.38 | 333.50 K | $3.34 B |
| 08/17/2026 | $19.22 | $19.50 (1.46%) | $19.61 | $19.01 | 174.44 K | $3.51 B |
| 08/14/2026 | $19.09 | $19.25 (0.84%) | $19.41 | $18.92 | 218.06 K | $3.47 B |
| 08/13/2026 | $18.98 | $19.07 (0.47%) | $19.36 | $18.56 | 125.70 K | $3.43 B |
| 08/12/2026 | $18.08 | $18.79 (3.93%) | $18.99 | $18.05 | 358.00 K | $3.38 B |
| 08/11/2026 | $18.52 | $18.34 (-0.97%) | $18.82 | $18.10 | 211.40 K | $3.30 B |
| 08/10/2026 | $19.36 | $18.62 (-3.82%) | $19.55 | $18.54 | 250.70 K | $3.35 B |
| 08/07/2026 | $19.80 | $19.44 (-1.82%) | $19.87 | $18.50 | 184.40 K | $3.50 B |
| 08/06/2026 | $19.85 | $19.81 (-0.2%) | $19.94 | $19.34 | 97.80 K | $3.57 B |
| 08/05/2026 | $20.66 | $19.84 (-3.97%) | $20.66 | $19.76 | 115.60 K | $3.57 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.
