ARKO Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.24	20.41	19.91	20.30	20.30	0.59%	90,103
Jul 30, 2026	20.04	20.60	19.98	20.18	20.18	0.90%	99,112
Jul 29, 2026	20.31	20.49	19.80	20.00	20.00	-0.99%	130,452
Jul 28, 2026	21.15	21.21	19.71	20.20	20.20	-3.95%	169,082
Jul 27, 2026	20.84	21.15	20.79	21.03	21.03	0.96%	76,009
Jul 24, 2026	21.71	21.71	20.55	20.83	20.83	0.36%	90,433
Jul 23, 2026	20.42	20.89	20.16	20.76	20.76	0.22%	75,750
Jul 22, 2026	21.32	21.53	20.55	20.71	20.71	-2.36%	162,650
Jul 21, 2026	20.70	21.24	20.66	21.21	21.21	2.22%	62,201
Jul 20, 2026	20.81	21.22	20.61	20.75	20.75	-0.14%	65,892
Jul 17, 2026	20.79	21.08	20.45	20.78	20.78	0.14%	52,061
Jul 16, 2026	19.84	20.81	19.73	20.75	20.75	5.49%	78,840
Jul 15, 2026	19.99	20.29	19.64	19.67	19.67	-1.06%	37,925
Jul 14, 2026	20.28	20.28	19.78	19.88	19.88	-1.44%	140,380
Jul 13, 2026	19.11	20.19	19.00	20.17	20.17	5.55%	103,708
Jul 10, 2026	19.18	19.75	18.95	19.11	19.11	-0.73%	93,459
Jul 9, 2026	19.22	19.34	19.01	19.25	19.25	0.16%	80,929
Jul 8, 2026	19.23	19.64	18.99	19.22	19.22	-0.62%	103,182
Jul 7, 2026	18.83	19.38	18.50	19.34	19.34	2.82%	93,291
Jul 6, 2026	18.60	19.14	18.31	18.81	18.81	1.18%	105,706
Jul 2, 2026	18.37	18.70	18.28	18.59	18.59	2.09%	87,230
Jul 1, 2026	18.85	18.95	18.15	18.21	18.21	-3.40%	93,374
Jun 30, 2026	18.91	19.08	18.66	18.85	18.85	-0.32%	100,278
Jun 29, 2026	18.43	19.00	18.25	18.91	18.91	1.72%	150,523
Jun 26, 2026	17.89	18.93	17.89	18.59	18.59	3.05%	1,661,443
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