5 DAY PERFORMANCE
+35.40%
1 MONTH PERFORMANCE
+24.00%
3 MONTH PERFORMANCE
-21.36%
6 MONTH PERFORMANCE
+17.56%
YEAR-TO-DATE PERFORMANCE
+29.74%
1 YEAR PERFORMANCE
+21.95%
ARKO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $4.31 | $4.22 (-2.09%) | $4.35 | $4.21 | 3.13 M | $473.42 M |
| 09/17/2026 | $4.41 | $4.34 (-1.59%) | $4.42 | $4.32 | 781.35 K | $486.89 M |
| 09/16/2026 | $4.45 | $4.35 (-2.25%) | $4.48 | $4.31 | 724.71 K | $488.01 M |
| 09/15/2026 | $4.56 | $4.42 (-3.07%) | $4.57 | $4.37 | 678.90 K | $495.86 M |
| 09/14/2026 | $4.47 | $4.57 (2.24%) | $4.61 | $4.46 | 770.70 K | $512.69 M |
| 09/11/2026 | $4.52 | $4.52 (0%) | $4.57 | $4.45 | 975.71 K | $507.08 M |
| 09/10/2026 | $4.45 | $4.47 (0.45%) | $4.47 | $4.30 | 1.07 M | $501.47 M |
| 09/09/2026 | $4.70 | $4.44 (-5.53%) | $4.74 | $4.40 | 1.30 M | $498.11 M |
| 09/08/2026 | $4.86 | $4.71 (-3.09%) | $4.89 | $4.66 | 912.70 K | $528.40 M |
| 09/04/2026 | $4.77 | $4.89 (2.52%) | $4.96 | $4.75 | 750.61 K | $548.59 M |
| 09/03/2026 | $4.76 | $4.83 (1.47%) | $4.85 | $4.63 | 859.55 K | $541.86 M |
| 09/02/2026 | $4.55 | $4.74 (4.18%) | $4.78 | $4.50 | 899.99 K | $531.76 M |
| 09/01/2026 | $4.54 | $4.50 (-0.88%) | $4.68 | $4.45 | 1.40 M | $504.84 M |
| 08/31/2026 | $4.37 | $4.56 (4.35%) | $4.58 | $4.30 | 1.32 M | $511.57 M |
| 08/28/2026 | $4.44 | $4.37 (-1.58%) | $4.46 | $4.34 | 820.60 K | $490.25 M |
| 08/27/2026 | $4.63 | $4.46 (-3.67%) | $4.63 | $4.45 | 760.68 K | $500.35 M |
| 08/26/2026 | $4.68 | $4.67 (-0.21%) | $4.80 | $4.61 | 814.10 K | $523.91 M |
| 08/25/2026 | $4.73 | $4.67 (-1.27%) | $4.83 | $4.66 | 606.10 K | $523.91 M |
| 08/24/2026 | $4.73 | $4.72 (-0.21%) | $4.76 | $4.62 | 609.00 K | $529.52 M |
| 08/21/2026 | $4.65 | $4.75 (2.15%) | $4.80 | $4.61 | 938.87 K | $532.88 M |
| 08/20/2026 | $4.64 | $4.59 (-1.08%) | $4.71 | $4.52 | 1.10 M | $514.93 M |
| 08/19/2026 | $4.72 | $4.70 (-0.42%) | $4.75 | $4.59 | 973.18 K | $527.27 M |
| 08/18/2026 | $4.86 | $4.72 (-2.88%) | $4.91 | $4.66 | 958.95 K | $529.52 M |
| 08/17/2026 | $4.86 | $4.86 (0%) | $4.97 | $4.71 | 1.58 M | $545.22 M |
| 08/14/2026 | $4.46 | $4.85 (8.74%) | $5.00 | $4.46 | 1.86 M | $544.10 M |
| 08/13/2026 | $4.49 | $4.50 (0.22%) | $4.58 | $4.40 | 1.37 M | $504.84 M |
| 08/12/2026 | $4.38 | $4.46 (1.83%) | $4.64 | $4.37 | 1.92 M | $500.35 M |
| 08/11/2026 | $4.69 | $4.41 (-5.97%) | $4.79 | $4.36 | 2.16 M | $494.74 M |
| 08/10/2026 | $5.56 | $4.70 (-15.47%) | $5.56 | $4.66 | 2.97 M | $527.27 M |
| 08/07/2026 | $6.76 | $5.66 (-16.27%) | $6.99 | $5.58 | 2.17 M | $634.97 M |
| 08/06/2026 | $7.35 | $7.29 (-0.82%) | $7.39 | $7.18 | 919.36 K | $817.84 M |
| 08/05/2026 | $7.69 | $7.36 (-4.29%) | $7.75 | $7.30 | 934.20 K | $825.69 M |
| 08/04/2026 | $7.58 | $7.49 (-1.19%) | $7.64 | $7.43 | 644.30 K | $840.27 M |
| 08/03/2026 | $8.06 | $7.59 (-5.83%) | $8.18 | $7.57 | 538.00 K | $851.49 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 |
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.
