ARKO Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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