5 DAY PERFORMANCE
-12.74%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
-11.30%
6 MONTH PERFORMANCE
+47.25%
YEAR-TO-DATE PERFORMANCE
+29.74%
1 YEAR PERFORMANCE
+43.31%
ARKO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.55 | $6.57 (0.31%) | $6.63 | $6.50 | 264.45 K | $737.15 M |
| 05/05/2026 | $6.63 | $6.57 (-0.9%) | $6.80 | $6.55 | 950.40 K | $744.46 M |
| 05/04/2026 | $6.66 | $6.62 (-0.6%) | $6.76 | $6.52 | 1.12 M | $750.13 M |
| 05/01/2026 | $6.60 | $6.75 (2.27%) | $6.82 | $6.52 | 722.44 K | $764.86 M |
| 04/30/2026 | $6.29 | $6.60 (4.93%) | $6.68 | $6.26 | 675.32 K | $747.86 M |
| 04/29/2026 | $6.55 | $6.29 (-3.97%) | $6.56 | $6.21 | 717.80 K | $712.73 M |
| 04/28/2026 | $6.52 | $6.57 (0.77%) | $6.60 | $6.40 | 674.43 K | $744.46 M |
| 04/27/2026 | $6.69 | $6.49 (-2.99%) | $6.85 | $6.46 | 1.35 M | $735.39 M |
| 04/24/2026 | $6.53 | $6.72 (2.91%) | $6.74 | $6.41 | 704.21 K | $761.46 M |
| 04/23/2026 | $6.49 | $6.54 (0.77%) | $6.59 | $6.46 | 607.20 K | $741.06 M |
| 04/22/2026 | $6.60 | $6.50 (-1.52%) | $6.62 | $6.43 | 599.83 K | $736.53 M |
| 04/21/2026 | $6.99 | $6.57 (-6.01%) | $7.03 | $6.48 | 817.84 K | $744.46 M |
| 04/20/2026 | $6.75 | $6.98 (3.41%) | $7.08 | $6.64 | 1.65 M | $790.92 M |
| 04/17/2026 | $6.40 | $6.73 (5.16%) | $6.74 | $6.39 | 845.32 K | $762.59 M |
| 04/16/2026 | $6.07 | $6.30 (3.79%) | $6.35 | $6.05 | 937.90 K | $713.87 M |
| 04/15/2026 | $5.65 | $6.11 (8.14%) | $6.12 | $5.56 | 935.50 K | $692.34 M |
| 04/14/2026 | $5.59 | $5.68 (1.61%) | $5.78 | $5.59 | 1.91 M | $643.61 M |
| 04/13/2026 | $5.43 | $5.57 (2.58%) | $5.58 | $5.36 | 1.71 M | $631.15 M |
| 04/10/2026 | $5.56 | $5.44 (-2.16%) | $5.57 | $5.38 | 486.10 K | $616.42 M |
| 04/09/2026 | $5.41 | $5.58 (3.14%) | $5.69 | $5.37 | 653.43 K | $632.28 M |
| 04/08/2026 | $5.76 | $5.49 (-4.69%) | $5.89 | $5.45 | 899.21 K | $622.08 M |
| 04/07/2026 | $5.60 | $5.60 (0%) | $5.72 | $5.58 | 1.48 M | $634.55 M |
| 04/06/2026 | $5.62 | $5.61 (-0.18%) | $5.70 | $5.55 | 681.64 K | $635.68 M |
| 04/02/2026 | $5.64 | $5.65 (0.18%) | $5.67 | $5.51 | 501.60 K | $640.21 M |
| 04/01/2026 | $5.58 | $5.72 (2.51%) | $5.87 | $5.58 | 1.31 M | $648.14 M |
| 03/31/2026 | $5.50 | $5.56 (1.09%) | $5.75 | $5.43 | 1.22 M | $630.01 M |
| 03/30/2026 | $5.51 | $5.48 (-0.54%) | $5.58 | $5.43 | 1.33 M | $620.95 M |
| 03/27/2026 | $5.46 | $5.46 (0%) | $5.53 | $5.36 | 755.20 K | $618.68 M |
| 03/26/2026 | $5.49 | $5.51 (0.36%) | $5.64 | $5.43 | 995.23 K | $624.35 M |
| 03/25/2026 | $5.65 | $5.52 (-2.3%) | $5.75 | $5.49 | 879.12 K | $625.48 M |
| 03/24/2026 | $5.31 | $5.59 (5.27%) | $5.63 | $5.31 | 2.07 M | $633.41 M |
| 03/23/2026 | $5.17 | $5.35 (3.48%) | $5.37 | $5.12 | 2.06 M | $606.22 M |
| 03/20/2026 | $5.23 | $5.01 (-4.21%) | $5.23 | $4.97 | 2.75 M | $567.69 M |
| 03/19/2026 | $5.20 | $5.19 (-0.19%) | $5.36 | $5.15 | 1.46 M | $588.09 M |
| 03/18/2026 | $5.02 | $4.99 (-0.6%) | $5.05 | $4.91 | 577.83 K | $565.43 M |
| 03/17/2026 | $5.09 | $5.06 (-0.59%) | $5.15 | $4.96 | 527.70 K | $573.36 M |
| 03/16/2026 | $5.31 | $5.04 (-5.08%) | $5.34 | $5.01 | 749.14 K | $571.09 M |
| 03/13/2026 | $5.30 | $5.26 (-0.75%) | $5.35 | $5.17 | 350.60 K | $596.02 M |
| 03/12/2026 | $5.49 | $5.29 (-3.64%) | $5.51 | $5.29 | 315.62 K | $599.42 M |
| 03/11/2026 | $5.62 | $5.55 (-1.25%) | $5.64 | $5.48 | 332.15 K | $628.88 M |
| 03/10/2026 | $5.83 | $5.68 (-2.57%) | $5.89 | $5.67 | 335.00 K | $643.61 M |
| 03/09/2026 | $5.94 | $5.89 (-0.84%) | $6.06 | $5.67 | 504.40 K | $667.41 M |
| 03/06/2026 | $6.21 | $6.04 (-2.74%) | $6.31 | $5.98 | 595.10 K | $684.40 M |
| 03/05/2026 | $6.33 | $6.27 (-0.95%) | $6.38 | $6.17 | 580.71 K | $710.47 M |
| 03/04/2026 | $6.42 | $6.40 (-0.31%) | $6.46 | $6.34 | 958.63 K | $725.20 M |
| 03/03/2026 | $6.19 | $6.34 (2.42%) | $6.34 | $6.15 | 1.21 M | $718.40 M |
| 03/02/2026 | $6.38 | $6.30 (-1.25%) | $6.44 | $6.06 | 1.28 M | $713.87 M |
| 02/27/2026 | $6.12 | $6.43 (5.07%) | $6.59 | $6.12 | 751.40 K | $728.60 M |
| 02/26/2026 | $6.17 | $6.19 (0.32%) | $6.48 | $6.11 | 804.70 K | $701.40 M |
| 02/25/2026 | $6.07 | $5.92 (-2.47%) | $6.07 | $5.88 | 248.23 K | $670.81 M |
| 02/24/2026 | $6.14 | $6.06 (-1.3%) | $6.16 | $5.98 | 346.43 K | $686.67 M |
| 02/23/2026 | $6.00 | $6.03 (0.5%) | $6.08 | $5.80 | 687.20 K | $683.27 M |
| 02/20/2026 | $6.19 | $6.07 (-1.94%) | $6.25 | $5.94 | 457.45 K | $684.23 M |
| 02/19/2026 | $6.21 | $6.20 (-0.16%) | $6.29 | $6.11 | 415.62 K | $698.88 M |
| 02/18/2026 | $6.13 | $6.20 (1.14%) | $6.27 | $6.04 | 472.51 K | $698.88 M |
| 02/17/2026 | $6.36 | $6.13 (-3.62%) | $6.54 | $6.07 | 610.04 K | $690.99 M |
| 02/13/2026 | $6.14 | $6.33 (3.09%) | $6.35 | $6.12 | 247.70 K | $713.54 M |
| 02/12/2026 | $6.35 | $6.14 (-3.31%) | $6.38 | $6.07 | 555.73 K | $692.12 M |
| 02/11/2026 | $6.44 | $6.30 (-2.17%) | $6.50 | $6.20 | 601.70 K | $710.15 M |
| 02/10/2026 | $6.46 | $6.42 (-0.62%) | $6.51 | $6.33 | 393.10 K | $723.68 M |
| 02/09/2026 | $6.65 | $6.44 (-3.16%) | $6.65 | $6.40 | 387.92 K | $725.94 M |
| 02/06/2026 | $6.56 | $6.64 (1.22%) | $6.71 | $6.56 | 440.92 K | $748.48 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.
