ARKO Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	15.94	16.57	15.85	16.06	16.06	1.32%	112,491
Oct 14, 2026	16.00	16.22	15.66	15.85	15.85	-1.43%	92,446
Oct 13, 2026	15.99	16.38	15.90	16.08	16.08	1.07%	77,273
Oct 12, 2026	16.14	16.14	15.61	15.91	15.91	-1.49%	110,889
Oct 9, 2026	16.40	16.85	16.10	16.15	16.15	-0.80%	79,893
Oct 8, 2026	16.27	16.39	15.95	16.28	16.28	0.25%	77,611
Oct 7, 2026	16.25	16.46	16.05	16.24	16.24	-0.49%	85,593
Oct 6, 2026	15.76	16.38	15.51	16.32	16.32	3.49%	170,877
Oct 5, 2026	15.54	16.12	15.40	15.77	15.77	1.74%	266,270
Oct 2, 2026	15.53	15.92	15.19	15.50	15.50	3.13%	280,321
Oct 1, 2026	14.86	15.40	14.76	15.03	15.03	1.14%	237,251
Sep 30, 2026	15.06	15.11	14.50	14.86	14.86	-1.39%	203,976
Sep 29, 2026	15.94	16.05	15.00	15.07	15.07	-6.46%	171,892
Sep 28, 2026	16.24	16.24	15.75	16.11	16.11	-0.74%	176,013
Sep 25, 2026	16.83	17.19	15.85	16.23	16.23	-3.22%	474,185
Sep 24, 2026	16.98	17.61	16.61	16.77	16.77	-1.18%	147,392
Sep 23, 2026	17.66	17.90	16.94	16.97	16.97	-3.41%	120,695
Sep 22, 2026	18.10	18.14	17.33	17.57	17.57	-2.44%	126,278
Sep 21, 2026	18.79	18.80	17.93	18.01	18.01	-4.30%	92,513
Sep 18, 2026	18.59	18.92	18.41	18.82	18.82	1.24%	292,698
Sep 17, 2026	18.74	18.84	18.50	18.59	18.59	-0.05%	74,287
Sep 16, 2026	18.92	18.97	18.48	18.60	18.60	-2.00%	89,317
Sep 15, 2026	18.60	19.16	18.60	18.98	18.98	1.66%	142,787
Sep 14, 2026	18.95	19.33	18.65	18.67	18.67	-1.32%	65,923
Sep 11, 2026	18.93	19.26	18.77	18.92	18.92	0.96%	122,472
Sep 10, 2026	19.09	19.16	18.54	18.74	18.74	-1.83%	133,164
Sep 9, 2026	18.76	19.09	18.62	19.09	19.09	1.81%	126,572
Sep 8, 2026	18.99	19.12	18.57	18.75	18.75	-1.26%	93,942
Sep 4, 2026	18.45	19.03	18.45	18.99	18.99	2.65%	147,335
Sep 3, 2026	18.49	18.61	18.20	18.50	18.50	0.71%	292,805
Sep 2, 2026	18.06	18.76	18.06	18.37	18.37	2.11%	140,176
Sep 1, 2026	18.12	18.24	17.90	17.99	17.99	-0.88%	189,476
Aug 31, 2026	18.49	18.54	18.10	18.15	18.15	-1.89%	123,794
Aug 28, 2026	18.53	18.69	18.40	18.50	18.50	-	119,827
Aug 27, 2026	18.67	18.73	18.30	18.50	18.50	-1.28%	118,956
Aug 26, 2026	18.84	18.98	18.62	18.74	18.74	-0.53%	141,956
Aug 25, 2026	18.36	18.87	18.36	18.84	18.84	0.37%	115,062
Aug 24, 2026	18.53	18.80	18.40	18.77	18.77	2.01%	133,104
Aug 21, 2026	18.76	18.87	18.38	18.40	18.40	-1.92%	139,245
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