ARKO Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	18.73	19.30	18.73	19.09	19.09	1.98%	329,034
Mar 6, 2026	18.98	19.28	18.43	18.72	18.72	-1.78%	337,325
Mar 5, 2026	19.20	19.36	18.90	19.06	19.06	-0.86%	131,195
Mar 4, 2026	19.50	19.80	18.92	19.23	19.23	0.08%	148,999
Mar 3, 2026	19.18	19.41	18.88	19.21	19.21	1.05%	233,204
Mar 2, 2026	18.85	19.45	18.79	19.01	19.01	-	164,787
Feb 27, 2026	18.75	19.20	18.55	19.01	19.01	0.80%	162,843
Feb 26, 2026	18.87	19.00	18.51	18.86	18.86	0.96%	117,689
Feb 25, 2026	19.01	19.02	18.50	18.68	18.68	-1.53%	103,739
Feb 24, 2026	19.00	19.07	18.83	18.97	18.97	-0.94%	67,295
Feb 23, 2026	19.25	19.25	18.34	19.15	19.15	-0.31%	257,329
Feb 20, 2026	19.20	19.36	18.91	19.21	19.21	-0.10%	234,175
Feb 19, 2026	17.88	19.50	17.88	19.23	19.23	6.71%	355,782
Feb 18, 2026	18.00	18.25	17.82	18.02	18.02	0.67%	288,495
Feb 17, 2026	17.99	18.50	17.85	17.90	17.90	-0.56%	226,344
Feb 13, 2026	17.69	18.25	17.55	18.00	18.00	2.56%	738,005