ARKO Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.89	18.93	17.89	18.59	18.59	3.05%	1,608,917
Jun 25, 2026	18.29	18.99	18.00	18.04	18.04	-1.53%	135,256
Jun 24, 2026	18.80	19.02	18.14	18.32	18.32	-3.12%	119,344
Jun 23, 2026	18.48	19.11	18.24	18.91	18.91	2.33%	307,554
Jun 22, 2026	18.39	18.71	17.92	18.48	18.48	0.49%	360,349
Jun 18, 2026	18.57	20.34	18.19	18.39	18.39	-0.92%	298,342
Jun 17, 2026	19.79	20.38	18.34	18.56	18.56	-5.02%	248,632
Jun 16, 2026	19.48	20.26	19.24	19.54	19.54	0.57%	219,715
Jun 15, 2026	20.62	21.00	19.39	19.43	19.43	-5.31%	136,536
Jun 12, 2026	20.41	20.71	20.14	20.52	20.52	1.18%	182,420
Jun 11, 2026	20.05	20.39	20.02	20.28	20.28	1.20%	93,144
Jun 10, 2026	19.74	20.14	19.51	20.04	20.04	2.24%	125,729
Jun 9, 2026	19.77	20.41	19.38	19.60	19.60	-0.46%	136,069
Jun 8, 2026	19.78	20.35	19.65	19.69	19.69	-0.05%	77,569
Jun 5, 2026	20.20	20.24	19.55	19.70	19.70	-1.15%	65,053
Jun 4, 2026	19.53	20.49	19.53	19.93	19.93	2.36%	98,560
Jun 3, 2026	19.70	19.78	19.31	19.47	19.47	0.93%	141,335
Jun 2, 2026	19.07	20.74	19.04	19.29	19.29	1.37%	67,393
Jun 1, 2026	18.97	19.24	18.88	19.03	19.03	0.05%	88,661
May 29, 2026	19.18	19.40	18.91	19.02	19.02	-0.52%	81,401
May 28, 2026	19.63	19.84	18.80	19.12	19.12	-2.60%	356,908
May 27, 2026	19.90	20.29	19.42	19.63	19.63	-2.00%	153,709
May 26, 2026	20.66	20.86	20.00	20.03	20.03	-3.33%	127,443
May 22, 2026	20.99	21.13	20.58	20.72	20.72	-0.62%	63,067
May 21, 2026	21.05	21.29	20.85	20.85	20.85	-1.93%	101,867
May 20, 2026	21.08	21.43	20.80	21.26	21.26	1.53%	125,940
May 19, 2026	20.86	21.36	20.70	20.94	20.94	0.29%	109,197
May 18, 2026	20.69	21.18	20.57	20.88	20.88	1.51%	107,241
May 15, 2026	20.76	20.88	20.26	20.57	20.57	-1.63%	136,512
May 14, 2026	21.06	21.50	20.90	20.91	20.91	-0.24%	83,518
May 13, 2026	21.66	21.66	20.67	20.96	20.96	-2.74%	153,290
May 12, 2026	20.01	21.72	19.80	21.55	21.55	7.27%	444,839
May 11, 2026	19.51	20.30	19.22	20.09	20.09	3.88%	287,481
May 8, 2026	19.18	19.47	18.90	19.34	19.34	1.52%	274,616
May 7, 2026	19.18	19.20	18.79	19.05	19.05	0.63%	69,014
May 6, 2026	19.05	19.14	18.65	18.93	18.93	-0.63%	124,216
May 5, 2026	18.91	19.18	18.83	19.05	19.05	0.90%	243,443
May 4, 2026	18.94	19.05	18.60	18.88	18.88	0.16%	151,179
May 1, 2026	18.55	19.00	18.39	18.85	18.85	0.86%	215,437
Apr 30, 2026	18.27	18.88	18.25	18.69	18.69	2.75%	208,931
Apr 29, 2026	18.34	18.43	18.08	18.19	18.19	-	118,267
Apr 28, 2026	18.16	18.40	18.04	18.19	18.19	0.44%	48,130
Apr 27, 2026	17.97	18.28	17.97	18.11	18.11	0.67%	40,459
Apr 24, 2026	17.79	18.11	17.66	17.99	17.99	0.84%	69,426
Apr 23, 2026	18.02	18.28	17.65	17.84	17.84	-0.34%	55,896
Apr 22, 2026	18.19	18.19	17.66	17.90	17.90	-0.28%	115,891
Apr 21, 2026	18.45	18.60	17.67	17.95	17.95	-2.45%	89,226
Apr 20, 2026	18.14	18.50	18.02	18.40	18.40	1.43%	87,474
Apr 17, 2026	18.89	18.89	18.01	18.14	18.14	-2.16%	84,934
Apr 16, 2026	18.70	18.87	18.36	18.54	18.54	-0.54%	115,199
Apr 15, 2026	18.72	18.73	18.48	18.64	18.64	-0.43%	122,332
Apr 14, 2026	18.49	18.75	18.49	18.72	18.72	1.03%	122,806
Apr 13, 2026	18.66	18.88	18.45	18.53	18.53	-1.28%	146,893
Apr 10, 2026	18.49	18.96	18.22	18.77	18.77	1.40%	102,714
Apr 9, 2026	18.44	18.96	18.33	18.77	18.51	1.96%	68,163
Apr 8, 2026	18.61	19.05	18.38	18.41	18.15	0.60%	173,007
Apr 7, 2026	18.31	18.78	18.30	18.30	18.05	-1.03%	103,475
Apr 6, 2026	18.28	18.49	18.13	18.49	18.23	2.04%	65,787
Apr 2, 2026	17.95	18.33	17.55	18.12	17.87	-0.22%	169,795
Apr 1, 2026	17.89	18.23	17.57	18.16	17.91	1.51%	231,756
Mar 31, 2026	17.40	18.15	17.38	17.89	17.64	3.17%	168,722
Mar 30, 2026	17.56	17.75	17.08	17.34	17.10	-1.70%	163,015
Mar 27, 2026	17.76	18.18	17.40	17.64	17.40	-1.67%	195,315
Mar 26, 2026	17.83	18.22	17.69	17.94	17.69	-0.61%	228,059
Mar 25, 2026	17.96	18.67	17.90	18.05	17.80	0.28%	289,139
Mar 24, 2026	18.06	18.17	17.92	18.00	17.75	-0.66%	53,545
Mar 23, 2026	18.55	18.68	17.94	18.12	17.87	-0.93%	101,672
Mar 20, 2026	18.35	18.68	18.21	18.29	18.04	-0.25%	971,892
Mar 19, 2026	18.46	18.76	18.28	18.34	18.08	-0.46%	186,047
Mar 18, 2026	18.90	18.98	18.40	18.42	18.16	-2.28%	112,961
Mar 17, 2026	18.88	18.97	18.22	18.85	18.59	1.07%	67,591
Mar 16, 2026	18.16	18.89	18.06	18.65	18.39	3.55%	97,745
Mar 13, 2026	18.85	18.85	17.57	18.01	17.76	-3.48%	114,908
Mar 12, 2026	18.30	18.95	18.20	18.66	18.40	0.21%	108,739
Mar 11, 2026	19.55	19.64	18.55	18.62	18.36	-4.02%	217,757
Mar 10, 2026	19.00	19.45	18.84	19.40	19.13	1.62%	180,178
Mar 9, 2026	18.73	19.30	18.73	19.09	18.83	1.98%	329,139
Mar 6, 2026	18.98	19.28	18.43	18.72	18.46	-1.78%	337,327
Mar 5, 2026	19.20	19.36	18.90	19.06	18.80	-0.86%	131,230
Mar 4, 2026	19.50	19.80	18.92	19.23	18.96	0.08%	149,010
Mar 3, 2026	19.18	19.41	18.88	19.21	18.94	1.05%	233,733
Mar 2, 2026	18.85	19.45	18.79	19.01	18.75	-	164,798
Feb 27, 2026	18.75	19.20	18.55	19.01	18.75	0.80%	162,866
Feb 26, 2026	18.87	19.00	18.51	18.86	18.60	0.96%	117,691
Feb 25, 2026	19.01	19.02	18.50	18.68	18.42	-1.53%	123,774
Feb 24, 2026	19.00	19.07	18.83	18.97	18.71	-0.94%	67,295
Feb 23, 2026	19.25	19.25	18.34	19.15	18.88	-0.31%	257,869
Feb 20, 2026	19.20	19.36	18.91	19.21	18.94	-0.10%	234,176
Feb 19, 2026	17.88	19.50	17.88	19.23	18.96	6.71%	355,785
Feb 18, 2026	18.00	18.25	17.82	18.02	17.77	0.67%	288,619
Feb 17, 2026	17.99	18.50	17.85	17.90	17.65	-0.56%	226,416
Feb 13, 2026	17.69	18.25	17.55	18.00	17.75	2.56%	738,616