5 DAY PERFORMANCE
-23.70%
1 MONTH PERFORMANCE
-22.80%
3 MONTH PERFORMANCE
+17.56%
6 MONTH PERFORMANCE
+26.67%
YEAR-TO-DATE PERFORMANCE
+29.74%
1 YEAR PERFORMANCE
+33.56%
ARKO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.46 | $7.46 (0%) | $7.66 | $7.37 | 814.47 K | $849.96 M |
| 06/18/2026 | $7.78 | $7.49 (-3.73%) | $7.82 | $7.41 | 2.77 M | $833.82 M |
| 06/17/2026 | $7.95 | $7.72 (-2.89%) | $8.03 | $7.69 | 700.50 K | $859.42 M |
| 06/16/2026 | $8.20 | $7.97 (-2.8%) | $8.30 | $7.90 | 858.77 K | $887.25 M |
| 06/15/2026 | $8.60 | $8.20 (-4.65%) | $8.64 | $7.93 | 1.04 M | $912.86 M |
| 06/12/2026 | $8.67 | $8.63 (-0.46%) | $8.76 | $8.38 | 664.20 K | $960.73 M |
| 06/11/2026 | $8.11 | $8.64 (6.54%) | $8.68 | $8.07 | 1.35 M | $961.84 M |
| 06/10/2026 | $7.64 | $8.07 (5.63%) | $8.20 | $7.62 | 1.21 M | $898.38 M |
| 06/09/2026 | $7.68 | $7.63 (-0.65%) | $7.72 | $7.55 | 575.57 K | $849.40 M |
| 06/08/2026 | $7.53 | $7.61 (1.06%) | $7.78 | $7.53 | 470.85 K | $847.18 M |
| 06/05/2026 | $7.71 | $7.49 (-2.85%) | $7.79 | $7.41 | 518.63 K | $833.82 M |
| 06/04/2026 | $7.59 | $7.76 (2.24%) | $7.79 | $7.52 | 443.39 K | $863.87 M |
| 06/03/2026 | $7.40 | $7.50 (1.35%) | $7.59 | $7.34 | 647.05 K | $834.93 M |
| 06/02/2026 | $7.78 | $7.41 (-4.76%) | $7.80 | $7.32 | 814.90 K | $824.91 M |
| 06/01/2026 | $7.81 | $7.78 (-0.38%) | $7.87 | $7.72 | 778.30 K | $866.10 M |
| 05/29/2026 | $7.81 | $7.76 (-0.64%) | $7.87 | $7.74 | 790.68 K | $863.87 M |
| 05/28/2026 | $7.75 | $7.83 (1.03%) | $7.95 | $7.70 | 1.19 M | $871.67 M |
| 05/27/2026 | $7.54 | $7.74 (2.65%) | $7.77 | $7.51 | 1.06 M | $861.65 M |
| 05/26/2026 | $7.65 | $7.50 (-1.96%) | $7.74 | $7.35 | 985.10 K | $834.93 M |
| 05/22/2026 | $7.46 | $7.63 (2.28%) | $7.63 | $7.38 | 1.18 M | $849.40 M |
| 05/21/2026 | $7.19 | $7.51 (4.45%) | $7.51 | $7.14 | 1.03 M | $836.04 M |
| 05/20/2026 | $7.16 | $7.27 (1.54%) | $7.33 | $7.10 | 646.00 K | $809.33 M |
| 05/19/2026 | $7.00 | $7.15 (2.14%) | $7.23 | $6.84 | 693.75 K | $795.97 M |
| 05/18/2026 | $6.91 | $7.04 (1.88%) | $7.07 | $6.82 | 629.53 K | $783.72 M |
| 05/15/2026 | $7.00 | $6.99 (-0.14%) | $7.15 | $6.90 | 775.90 K | $778.15 M |
| 05/14/2026 | $7.00 | $7.13 (1.86%) | $7.34 | $6.97 | 1.05 M | $793.74 M |
| 05/13/2026 | $6.87 | $6.94 (1.02%) | $7.00 | $6.72 | 902.06 K | $772.59 M |
| 05/12/2026 | $6.78 | $6.78 (0%) | $6.83 | $6.58 | 701.53 K | $754.78 M |
| 05/11/2026 | $6.94 | $6.79 (-2.16%) | $7.07 | $6.63 | 947.40 K | $755.89 M |
| 05/08/2026 | $6.71 | $6.87 (2.38%) | $6.88 | $6.59 | 1.54 M | $764.80 M |
| 05/07/2026 | $6.54 | $6.71 (2.6%) | $6.80 | $6.39 | 1.29 M | $746.98 M |
| 05/06/2026 | $6.63 | $6.52 (-1.66%) | $6.67 | $6.49 | 777.92 K | $725.83 M |
| 05/05/2026 | $6.63 | $6.57 (-0.9%) | $6.80 | $6.55 | 950.40 K | $731.40 M |
| 05/04/2026 | $6.66 | $6.62 (-0.6%) | $6.76 | $6.52 | 1.12 M | $736.96 M |
| 05/01/2026 | $6.60 | $6.75 (2.27%) | $6.82 | $6.52 | 722.44 K | $751.44 M |
| 04/30/2026 | $6.29 | $6.60 (4.93%) | $6.68 | $6.26 | 675.32 K | $734.74 M |
| 04/29/2026 | $6.55 | $6.29 (-3.97%) | $6.56 | $6.21 | 717.80 K | $700.23 M |
| 04/28/2026 | $6.52 | $6.57 (0.77%) | $6.60 | $6.40 | 674.43 K | $731.40 M |
| 04/27/2026 | $6.69 | $6.49 (-2.99%) | $6.85 | $6.46 | 1.35 M | $722.49 M |
| 04/24/2026 | $6.53 | $6.72 (2.91%) | $6.74 | $6.41 | 704.21 K | $748.10 M |
| 04/23/2026 | $6.49 | $6.54 (0.77%) | $6.59 | $6.46 | 607.20 K | $728.06 M |
| 04/22/2026 | $6.60 | $6.50 (-1.52%) | $6.62 | $6.43 | 599.83 K | $723.61 M |
| 04/21/2026 | $6.99 | $6.57 (-6.01%) | $7.03 | $6.48 | 817.84 K | $731.40 M |
| 04/20/2026 | $6.75 | $6.98 (3.41%) | $7.08 | $6.64 | 1.65 M | $777.04 M |
| 04/17/2026 | $6.40 | $6.73 (5.16%) | $6.74 | $6.39 | 845.32 K | $749.21 M |
| 04/16/2026 | $6.07 | $6.30 (3.79%) | $6.35 | $6.05 | 937.90 K | $701.34 M |
| 04/15/2026 | $5.65 | $6.11 (8.14%) | $6.12 | $5.56 | 935.50 K | $680.19 M |
| 04/14/2026 | $5.59 | $5.68 (1.61%) | $5.78 | $5.59 | 1.91 M | $632.32 M |
| 04/13/2026 | $5.43 | $5.57 (2.58%) | $5.58 | $5.36 | 1.71 M | $620.07 M |
| 04/10/2026 | $5.56 | $5.44 (-2.16%) | $5.57 | $5.38 | 486.10 K | $605.60 M |
| 04/09/2026 | $5.41 | $5.58 (3.14%) | $5.69 | $5.37 | 653.43 K | $621.19 M |
| 04/08/2026 | $5.76 | $5.49 (-4.69%) | $5.89 | $5.45 | 899.21 K | $611.17 M |
| 04/07/2026 | $5.60 | $5.60 (0%) | $5.72 | $5.58 | 1.48 M | $623.41 M |
| 04/06/2026 | $5.62 | $5.61 (-0.18%) | $5.70 | $5.55 | 681.64 K | $624.53 M |
| 04/02/2026 | $5.64 | $5.65 (0.18%) | $5.67 | $5.51 | 501.60 K | $628.98 M |
| 04/01/2026 | $5.58 | $5.72 (2.51%) | $5.87 | $5.58 | 1.31 M | $636.77 M |
| 03/31/2026 | $5.50 | $5.56 (1.09%) | $5.75 | $5.43 | 1.22 M | $618.96 M |
| 03/30/2026 | $5.51 | $5.48 (-0.54%) | $5.58 | $5.43 | 1.33 M | $610.06 M |
| 03/27/2026 | $5.46 | $5.46 (0%) | $5.53 | $5.36 | 755.20 K | $607.83 M |
| 03/26/2026 | $5.49 | $5.51 (0.36%) | $5.64 | $5.43 | 995.23 K | $613.40 M |
| 03/25/2026 | $5.65 | $5.52 (-2.3%) | $5.75 | $5.49 | 879.12 K | $614.51 M |
| 03/24/2026 | $5.31 | $5.59 (5.27%) | $5.63 | $5.31 | 2.07 M | $622.30 M |
| 03/23/2026 | $5.17 | $5.35 (3.48%) | $5.37 | $5.12 | 2.06 M | $595.58 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.
