5 DAY PERFORMANCE
-5.96%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
+0.21%
ARKO Petroleum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.80 | $19.21 (-2.98%) | $19.87 | $18.64 | 27.16 K | |
| 08/06/2026 | $19.85 | $19.81 (-0.2%) | $19.94 | $19.34 | 97.80 K | $249.03 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 |
| 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 |
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.
