5 DAY PERFORMANCE
-26.28%
1 MONTH PERFORMANCE
-24.97%
3 MONTH PERFORMANCE
-12.22%
6 MONTH PERFORMANCE
-11.30%
YEAR-TO-DATE PERFORMANCE
+29.74%
1 YEAR PERFORMANCE
+25.32%
ARKO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.35 | $7.29 (-0.82%) | $7.39 | $7.18 | 905.59 K | $323.48 M |
| 08/05/2026 | $7.69 | $7.36 (-4.29%) | $7.75 | $7.30 | 934.20 K | $326.59 M |
| 08/04/2026 | $7.58 | $7.49 (-1.19%) | $7.64 | $7.43 | 644.30 K | $332.35 M |
| 08/03/2026 | $8.06 | $7.59 (-5.83%) | $8.18 | $7.57 | 538.00 K | $336.79 M |
| 07/31/2026 | $8.01 | $7.99 (-0.25%) | $8.02 | $7.73 | 535.10 K | $889.48 M |
| 07/30/2026 | $7.76 | $8.05 (3.74%) | $8.15 | $7.74 | 632.54 K | $896.16 M |
| 07/29/2026 | $8.01 | $7.74 (-3.37%) | $8.03 | $7.72 | 529.81 K | $861.65 M |
| 07/28/2026 | $8.12 | $8.03 (-1.11%) | $8.20 | $7.97 | 716.80 K | $893.93 M |
| 07/27/2026 | $8.01 | $8.00 (-0.12%) | $8.15 | $7.99 | 479.40 K | $890.59 M |
| 07/24/2026 | $8.07 | $7.93 (-1.73%) | $8.13 | $7.88 | 465.80 K | $882.80 M |
| 07/23/2026 | $8.10 | $7.98 (-1.48%) | $8.12 | $7.92 | 544.30 K | $888.37 M |
| 07/22/2026 | $7.93 | $8.18 (3.15%) | $8.21 | $7.92 | 491.20 K | $910.63 M |
| 07/21/2026 | $7.75 | $7.93 (2.32%) | $7.95 | $7.65 | 574.70 K | $882.80 M |
| 07/20/2026 | $7.96 | $7.75 (-2.64%) | $8.00 | $7.70 | 382.42 K | $862.76 M |
| 07/17/2026 | $7.90 | $7.96 (0.76%) | $8.09 | $7.88 | 517.23 K | $886.14 M |
| 07/16/2026 | $7.73 | $7.94 (2.72%) | $8.01 | $7.65 | 659.11 K | $883.91 M |
| 07/15/2026 | $7.66 | $7.70 (0.52%) | $7.90 | $7.64 | 558.70 K | $857.19 M |
| 07/14/2026 | $8.18 | $7.65 (-6.48%) | $8.23 | $7.62 | 845.20 K | $851.63 M |
| 07/13/2026 | $8.10 | $8.10 (0%) | $8.23 | $8.09 | 541.40 K | $901.72 M |
| 07/10/2026 | $7.97 | $8.07 (1.25%) | $8.09 | $7.75 | 359.70 K | $898.38 M |
| 07/09/2026 | $8.12 | $7.97 (-1.85%) | $8.17 | $7.70 | 721.20 K | $887.25 M |
| 07/08/2026 | $7.82 | $8.09 (3.45%) | $8.14 | $7.74 | 605.15 K | $900.61 M |
| 07/07/2026 | $8.05 | $7.85 (-2.48%) | $8.05 | $7.69 | 586.94 K | $873.89 M |
| 07/06/2026 | $8.00 | $7.95 (-0.63%) | $8.08 | $7.88 | 567.11 K | $885.03 M |
| 07/02/2026 | $8.21 | $8.04 (-2.07%) | $8.24 | $8.02 | 644.03 K | $895.04 M |
| 07/01/2026 | $8.02 | $8.16 (1.75%) | $8.24 | $7.88 | 744.90 K | $908.40 M |
| 06/30/2026 | $7.93 | $8.03 (1.26%) | $8.06 | $7.77 | 932.70 K | $893.93 M |
| 06/29/2026 | $7.73 | $7.97 (3.1%) | $8.20 | $7.67 | 1.01 M | $887.25 M |
| 06/26/2026 | $7.46 | $7.71 (3.35%) | $7.74 | $7.41 | 3.28 M | $858.31 M |
| 06/25/2026 | $7.63 | $7.43 (-2.62%) | $7.71 | $7.39 | 576.56 K | $827.14 M |
| 06/24/2026 | $7.86 | $7.70 (-2.04%) | $7.87 | $7.58 | 895.81 K | $857.19 M |
| 06/23/2026 | $7.63 | $7.71 (1.05%) | $7.77 | $7.50 | 759.85 K | $858.31 M |
| 06/22/2026 | $7.46 | $7.46 (0%) | $7.66 | $7.37 | 815.00 K | $830.48 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 |
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.
