ARKO Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.76	18.87	18.50	18.74	-	-0.11%	17,811
Aug 20, 2026	18.67	18.90	18.44	18.76	18.76	0.27%	128,585
Aug 19, 2026	18.65	18.73	18.25	18.71	18.71	0.86%	231,709
Aug 18, 2026	19.01	19.10	18.38	18.55	18.55	-2.37%	331,350
Aug 17, 2026	19.22	19.61	19.01	19.50	19.00	1.30%	174,261
Aug 14, 2026	19.09	19.41	18.92	19.25	18.76	0.94%	218,062
Aug 13, 2026	18.98	19.36	18.56	19.07	18.58	1.49%	125,650
Aug 12, 2026	18.08	18.99	18.05	18.79	18.31	2.45%	357,956
Aug 11, 2026	18.52	18.82	18.10	18.34	17.87	-1.50%	211,393
Aug 10, 2026	19.36	19.55	18.54	18.62	18.14	-4.22%	250,680
Aug 7, 2026	19.80	19.87	18.50	19.44	18.94	-1.87%	184,390
Aug 6, 2026	19.85	19.94	19.34	19.81	19.30	-0.15%	97,799
Aug 5, 2026	20.66	20.66	19.76	19.84	19.33	-3.88%	115,556
Aug 4, 2026	19.96	20.72	19.49	20.64	20.11	2.79%	117,740
Aug 3, 2026	20.33	20.49	19.92	20.08	19.57	-1.08%	76,758
Jul 31, 2026	20.24	20.41	19.91	20.30	19.78	0.59%	90,304
Jul 30, 2026	20.04	20.60	19.98	20.18	19.66	0.90%	99,113
Jul 29, 2026	20.31	20.49	19.80	20.00	19.49	-0.99%	130,452
Jul 28, 2026	21.15	21.21	19.71	20.20	19.68	-3.95%	169,082
Jul 27, 2026	20.84	21.15	20.79	21.03	20.49	0.96%	76,010
Jul 24, 2026	21.71	21.71	20.55	20.83	20.30	0.36%	90,437
Jul 23, 2026	20.42	20.89	20.16	20.76	20.22	0.22%	75,763
Jul 22, 2026	21.32	21.53	20.55	20.71	20.18	-2.36%	162,650
Jul 21, 2026	20.70	21.24	20.66	21.21	20.67	2.22%	62,201
Jul 20, 2026	20.81	21.22	20.61	20.75	20.22	-0.14%	65,892
Jul 17, 2026	20.79	21.08	20.45	20.78	20.25	0.14%	52,064
Jul 16, 2026	19.84	20.81	19.73	20.75	20.22	5.49%	78,849
Jul 15, 2026	19.99	20.29	19.64	19.67	19.17	-1.06%	40,030
Jul 14, 2026	20.28	20.28	19.78	19.88	19.37	-1.44%	140,380
Jul 13, 2026	19.11	20.19	19.00	20.17	19.65	5.55%	103,712
Jul 10, 2026	19.18	19.75	18.95	19.11	18.62	-0.73%	93,465
Jul 9, 2026	19.22	19.34	19.01	19.25	18.76	0.16%	80,932
Jul 8, 2026	19.23	19.64	18.99	19.22	18.73	-0.62%	103,182
Jul 7, 2026	18.83	19.38	18.50	19.34	18.84	2.82%	93,291
Jul 6, 2026	18.60	19.14	18.31	18.81	18.33	1.18%	105,706
Jul 2, 2026	18.37	18.70	18.28	18.59	18.11	2.09%	87,230
Jul 1, 2026	18.85	18.95	18.15	18.21	17.74	-3.40%	93,374
Jun 30, 2026	18.91	19.08	18.66	18.85	18.37	-0.32%	100,278
Jun 29, 2026	18.43	19.00	18.25	18.91	18.43	1.72%	150,523
Jun 26, 2026	17.89	18.93	17.89	18.59	18.11	3.05%	1,661,443
Jun 25, 2026	18.29	18.99	18.00	18.04	17.58	-1.53%	135,256
Jun 24, 2026	18.80	19.02	18.14	18.32	17.85	-3.12%	119,344
Jun 23, 2026	18.48	19.11	18.24	18.91	18.43	2.33%	307,554
Jun 22, 2026	18.39	18.71	17.92	18.48	18.01	0.49%	360,349
Jun 18, 2026	18.57	20.34	18.19	18.39	17.92	-0.92%	298,342
Jun 17, 2026	19.79	20.38	18.34	18.56	18.08	-5.02%	248,632
Jun 16, 2026	19.48	20.26	19.24	19.54	19.04	0.57%	219,715
Jun 15, 2026	20.62	21.00	19.39	19.43	18.93	-5.31%	136,536
Jun 12, 2026	20.41	20.71	20.14	20.52	19.99	1.18%	182,420
Jun 11, 2026	20.05	20.39	20.02	20.28	19.76	1.20%	93,144