ARKO Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	17.89	18.23	17.57	18.16	18.16	1.51%	231,756
Mar 31, 2026	17.40	18.15	17.38	17.89	17.89	3.17%	158,472
Mar 30, 2026	17.56	17.75	17.08	17.34	17.34	-1.70%	163,015
Mar 27, 2026	17.76	18.18	17.40	17.64	17.64	-1.67%	195,315
Mar 26, 2026	17.83	18.22	17.69	17.94	17.94	-0.61%	228,059
Mar 25, 2026	17.96	18.67	17.90	18.05	18.05	0.28%	289,139
Mar 24, 2026	18.06	18.17	17.92	18.00	18.00	-0.66%	53,545
Mar 23, 2026	18.55	18.68	17.94	18.12	18.12	-0.93%	101,672
Mar 20, 2026	18.35	18.68	18.21	18.29	18.29	-0.25%	971,892
Mar 19, 2026	18.46	18.76	18.28	18.34	18.34	-0.46%	186,047
Mar 18, 2026	18.90	18.98	18.40	18.42	18.42	-2.28%	112,961
Mar 17, 2026	18.88	18.97	18.22	18.85	18.85	1.07%	67,591
Mar 16, 2026	18.16	18.89	18.06	18.65	18.65	3.55%	97,745
Mar 13, 2026	18.85	18.85	17.57	18.01	18.01	-3.48%	114,908
Mar 12, 2026	18.30	18.95	18.20	18.66	18.66	0.21%	108,739
Mar 11, 2026	19.55	19.64	18.55	18.62	18.62	-4.02%	217,757
Mar 10, 2026	19.00	19.45	18.84	19.40	19.40	1.62%	180,178
Mar 9, 2026	18.73	19.30	18.73	19.09	19.09	1.98%	329,139
Mar 6, 2026	18.98	19.28	18.43	18.72	18.72	-1.78%	337,327
Mar 5, 2026	19.20	19.36	18.90	19.06	19.06	-0.86%	131,230
Mar 4, 2026	19.50	19.80	18.92	19.23	19.23	0.08%	149,010
Mar 3, 2026	19.18	19.41	18.88	19.21	19.21	1.05%	233,733
Mar 2, 2026	18.85	19.45	18.79	19.01	19.01	-	164,798
Feb 27, 2026	18.75	19.20	18.55	19.01	19.01	0.80%	162,866
Feb 26, 2026	18.87	19.00	18.51	18.86	18.86	0.96%	117,691
Feb 25, 2026	19.01	19.02	18.50	18.68	18.68	-1.53%	123,774
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%	257,869
Feb 20, 2026	19.20	19.36	18.91	19.21	19.21	-0.10%	234,176
Feb 19, 2026	17.88	19.50	17.88	19.23	19.23	6.71%	355,785
Feb 18, 2026	18.00	18.25	17.82	18.02	18.02	0.67%	288,619
Feb 17, 2026	17.99	18.50	17.85	17.90	17.90	-0.56%	226,416
Feb 13, 2026	17.69	18.25	17.55	18.00	18.00	2.56%	738,616