ARKO Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.61	15.04	14.12	14.80	14.80	0.20%	162,446
Nov 5, 2026	13.95	15.48	13.95	14.77	14.77	7.50%	217,625
Nov 4, 2026	14.22	15.31	13.72	13.74	13.74	-1.65%	173,071
Nov 3, 2026	14.94	15.05	13.91	13.97	13.97	-6.87%	86,243
Nov 2, 2026	14.94	15.47	14.92	15.00	15.00	-0.13%	95,140
Oct 30, 2026	15.11	15.23	14.77	15.02	15.02	1.14%	96,653
Oct 29, 2026	15.37	15.54	14.79	14.85	14.85	-1.79%	55,875
Oct 28, 2026	15.98	15.98	14.88	15.12	15.12	-5.08%	392,246
Oct 27, 2026	16.00	16.07	15.87	15.93	15.93	-0.44%	42,080
Oct 26, 2026	15.85	16.05	15.77	16.00	16.00	0.82%	49,311
Oct 23, 2026	15.86	16.01	15.60	15.87	15.87	0.06%	72,432
Oct 22, 2026	15.85	16.15	15.80	15.86	15.86	0.06%	58,153
Oct 21, 2026	16.00	16.37	15.67	15.85	15.85	-0.41%	90,277
Oct 20, 2026	16.02	16.25	15.89	15.92	15.92	-0.53%	93,838
Oct 19, 2026	16.39	16.65	15.76	16.00	16.00	-2.20%	114,149
Oct 16, 2026	16.16	16.36	16.00	16.36	16.36	1.87%	87,815
Oct 15, 2026	15.94	16.57	15.85	16.06	16.06	1.32%	112,492
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%	77,282
Oct 12, 2026	16.14	16.14	15.61	15.91	15.91	-1.49%	110,890
Oct 9, 2026	16.40	16.85	16.10	16.15	16.15	-0.80%	79,906
Oct 8, 2026	16.27	16.39	15.95	16.28	16.28	0.25%	77,624
Oct 7, 2026	16.25	16.46	16.05	16.24	16.24	-0.49%	85,594
Oct 6, 2026	15.76	16.38	15.51	16.32	16.32	3.49%	171,497
Oct 5, 2026	15.54	16.12	15.40	15.77	15.77	1.74%	266,274
Oct 2, 2026	15.53	15.92	15.19	15.50	15.50	3.13%	280,323
Oct 1, 2026	14.86	15.40	14.76	15.03	15.03	1.14%	237,253
Sep 30, 2026	15.06	15.11	14.50	14.86	14.86	-1.39%	203,979
Sep 29, 2026	15.94	16.05	15.00	15.07	15.07	-6.46%	171,894
Sep 28, 2026	16.24	16.24	15.75	16.11	16.11	-0.74%	176,015
Sep 25, 2026	16.83	17.19	15.85	16.23	16.23	-3.22%	475,523
Sep 24, 2026	16.98	17.61	16.61	16.77	16.77	-1.18%	147,694
Sep 23, 2026	17.66	17.90	16.94	16.97	16.97	-3.41%	120,900
Sep 22, 2026	18.10	18.14	17.33	17.57	17.57	-2.44%	126,299
Sep 21, 2026	18.79	18.80	17.93	18.01	18.01	-4.30%	92,735
Sep 18, 2026	18.59	18.92	18.41	18.82	18.82	1.24%	298,700
Sep 17, 2026	18.74	18.84	18.50	18.59	18.59	-0.05%	74,290
Sep 16, 2026	18.92	18.97	18.48	18.60	18.60	-2.00%	89,387
Sep 15, 2026	18.60	19.16	18.60	18.98	18.98	1.66%	142,789
Sep 14, 2026	18.95	19.33	18.65	18.67	18.67	-1.32%	65,925
Sep 11, 2026	18.93	19.26	18.77	18.92	18.92	0.96%	122,474
Sep 10, 2026	19.09	19.16	18.54	18.74	18.74	-1.83%	133,167
Sep 9, 2026	18.76	19.09	18.62	19.09	19.09	1.81%	126,600
Sep 8, 2026	18.99	19.12	18.57	18.75	18.75	-1.26%	94,150
Sep 4, 2026	18.45	19.03	18.45	18.99	18.99	2.65%	147,342
Sep 3, 2026	18.49	18.61	18.20	18.50	18.50	0.71%	322,152
Sep 2, 2026	18.06	18.76	18.06	18.37	18.37	2.11%	140,177
Sep 1, 2026	18.12	18.24	17.90	17.99	17.99	-0.88%	189,487
Aug 31, 2026	18.49	18.54	18.10	18.15	18.15	-1.89%	123,795
Aug 28, 2026	18.53	18.69	18.40	18.50	18.50	-	119,827