5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
+23.51%
3 MONTH PERFORMANCE
+50.49%
6 MONTH PERFORMANCE
+25.51%
YEAR-TO-DATE PERFORMANCE
+36.56%
1 YEAR PERFORMANCE
-20.72%
ARKO Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $6.21 | $6.20 (-0.16%) | $6.29 | $6.11 | 415.62 K | $698.88 M |
| 02/18/2026 | $6.13 | $6.20 (1.14%) | $6.27 | $6.04 | 472.51 K | $698.88 M |
| 02/17/2026 | $6.36 | $6.13 (-3.62%) | $6.54 | $6.07 | 610.04 K | $690.99 M |
| 02/13/2026 | $6.14 | $6.33 (3.09%) | $6.35 | $6.12 | 247.70 K | $713.54 M |
| 02/12/2026 | $6.35 | $6.14 (-3.31%) | $6.38 | $6.07 | 555.73 K | $692.12 M |
| 02/11/2026 | $6.44 | $6.30 (-2.17%) | $6.50 | $6.20 | 601.70 K | $710.15 M |
| 02/10/2026 | $6.46 | $6.42 (-0.62%) | $6.51 | $6.33 | 393.10 K | $723.68 M |
| 02/09/2026 | $6.65 | $6.44 (-3.16%) | $6.65 | $6.40 | 387.92 K | $725.94 M |
| 02/06/2026 | $6.56 | $6.64 (1.22%) | $6.71 | $6.56 | 440.92 K | $748.48 M |
| 02/05/2026 | $6.64 | $6.57 (-1.05%) | $6.70 | $6.50 | 504.71 K | $740.59 M |
| 02/04/2026 | $6.33 | $6.66 (5.21%) | $6.69 | $6.27 | 819.82 K | $750.74 M |
| 02/03/2026 | $5.75 | $6.26 (8.87%) | $6.27 | $5.73 | 895.25 K | $705.65 M |
| 02/02/2026 | $5.30 | $5.60 (5.66%) | $5.64 | $5.30 | 609.40 K | $631.25 M |
| 01/30/2026 | $5.20 | $5.31 (2.12%) | $5.32 | $5.15 | 321.40 K | $598.56 M |
| 01/29/2026 | $5.16 | $5.22 (1.16%) | $5.24 | $5.05 | 286.50 K | $588.41 M |
| 01/28/2026 | $5.25 | $5.14 (-2.1%) | $5.26 | $5.03 | 316.50 K | $579.40 M |
| 01/27/2026 | $5.17 | $5.23 (1.16%) | $5.23 | $5.09 | 262.61 K | $589.54 M |
| 01/26/2026 | $5.15 | $5.19 (0.78%) | $5.25 | $5.11 | 559.21 K | $585.03 M |
| 01/23/2026 | $5.17 | $5.13 (-0.77%) | $5.22 | $5.08 | 299.70 K | $578.27 M |
| 01/22/2026 | $5.25 | $5.17 (-1.52%) | $5.28 | $5.08 | 766.90 K | $582.78 M |
| 01/21/2026 | $5.03 | $5.24 (4.17%) | $5.25 | $5.03 | 684.70 K | $590.67 M |
| 01/20/2026 | $4.96 | $5.01 (1.01%) | $5.07 | $4.92 | 427.63 K | $564.74 M |
| 01/16/2026 | $5.10 | $5.02 (-1.57%) | $5.11 | $4.96 | 644.15 K | $565.87 M |
| 01/15/2026 | $5.03 | $5.11 (1.59%) | $5.17 | $4.93 | 787.63 K | $576.01 M |
| 01/14/2026 | $4.96 | $5.03 (1.41%) | $5.09 | $4.91 | 510.50 K | $567.00 M |
| 01/13/2026 | $4.91 | $4.95 (0.81%) | $5.03 | $4.91 | 269.10 K | $557.98 M |
| 01/12/2026 | $4.70 | $4.89 (4.04%) | $4.96 | $4.66 | 370.92 K | $551.22 M |
| 01/09/2026 | $4.64 | $4.70 (1.29%) | $4.75 | $4.57 | 260.50 K | $529.80 M |
| 01/08/2026 | $4.41 | $4.64 (5.22%) | $4.70 | $4.41 | 318.10 K | $523.03 M |
| 01/07/2026 | $4.46 | $4.44 (-0.45%) | $4.46 | $4.32 | 380.60 K | $500.49 M |
| 01/06/2026 | $4.35 | $4.43 (1.84%) | $4.45 | $4.32 | 278.42 K | $499.36 M |
| 01/05/2026 | $4.47 | $4.38 (-2.01%) | $4.51 | $4.35 | 339.83 K | $493.73 M |
| 01/02/2026 | $4.55 | $4.47 (-1.76%) | $4.56 | $4.39 | 267.11 K | $503.87 M |
| 12/31/2025 | $4.57 | $4.54 (-0.66%) | $4.63 | $4.39 | 2.33 M | $511.76 M |
| 12/30/2025 | $4.61 | $4.57 (-0.87%) | $4.61 | $4.52 | 214.60 K | $515.14 M |
| 12/29/2025 | $4.62 | $4.63 (0.22%) | $4.68 | $4.55 | 215.60 K | $521.91 M |
| 12/26/2025 | $4.67 | $4.64 (-0.64%) | $4.70 | $4.62 | 169.00 K | $529.02 M |
| 12/24/2025 | $4.62 | $4.67 (1.08%) | $4.70 | $4.62 | 122.02 K | $532.44 M |
| 12/23/2025 | $4.64 | $4.63 (-0.22%) | $4.66 | $4.58 | 339.00 K | $527.88 M |
| 12/22/2025 | $4.93 | $4.65 (-5.68%) | $4.97 | $4.59 | 455.25 K | $530.16 M |
| 12/19/2025 | $5.21 | $4.93 (-5.37%) | $5.35 | $4.67 | 1.46 M | $562.08 M |
| 12/18/2025 | $5.11 | $5.04 (-1.37%) | $5.11 | $5.01 | 573.12 K | $574.62 M |
| 12/17/2025 | $5.03 | $5.04 (0.2%) | $5.10 | $4.91 | 545.40 K | $574.62 M |
| 12/16/2025 | $4.98 | $5.05 (1.41%) | $5.08 | $4.98 | 550.60 K | $575.76 M |
| 12/15/2025 | $5.13 | $5.01 (-2.34%) | $5.13 | $4.99 | 427.90 K | $571.20 M |
| 12/12/2025 | $5.06 | $5.08 (0.4%) | $5.12 | $5.03 | 388.30 K | $579.18 M |
| 12/11/2025 | $5.05 | $5.03 (-0.4%) | $5.09 | $5.00 | 571.40 K | $573.48 M |
| 12/10/2025 | $4.90 | $5.02 (2.45%) | $5.14 | $4.90 | 657.81 K | $572.34 M |
| 12/09/2025 | $4.85 | $4.92 (1.44%) | $4.93 | $4.85 | 276.11 K | $560.94 M |
| 12/08/2025 | $4.91 | $4.85 (-1.22%) | $4.98 | $4.83 | 230.80 K | $552.96 M |
| 12/05/2025 | $4.88 | $4.89 (0.2%) | $5.01 | $4.86 | 191.31 K | $557.52 M |
| 12/04/2025 | $4.86 | $4.87 (0.21%) | $4.88 | $4.78 | 229.43 K | $555.24 M |
| 12/03/2025 | $4.80 | $4.86 (1.25%) | $4.88 | $4.72 | 235.10 K | $554.10 M |
| 12/02/2025 | $4.76 | $4.76 (0%) | $4.78 | $4.69 | 251.90 K | $542.70 M |
| 12/01/2025 | $4.64 | $4.73 (1.94%) | $4.80 | $4.64 | 273.33 K | $539.28 M |
| 11/28/2025 | $4.77 | $4.76 (-0.21%) | $4.80 | $4.65 | 156.92 K | $542.70 M |
| 11/26/2025 | $4.64 | $4.76 (2.59%) | $4.81 | $4.61 | 477.70 K | $542.70 M |
| 11/25/2025 | $4.38 | $4.66 (6.39%) | $4.68 | $4.34 | 487.94 K | $531.30 M |
| 11/24/2025 | $4.45 | $4.37 (-1.8%) | $4.51 | $4.32 | 1.87 M | $498.23 M |
| 11/21/2025 | $4.15 | $4.45 (7.23%) | $4.48 | $4.15 | 556.14 K | $507.35 M |
| 11/20/2025 | $4.16 | $4.15 (-0.24%) | $4.21 | $4.11 | 383.54 K | $473.15 M |
| 11/19/2025 | $4.20 | $4.12 (-1.9%) | $4.22 | $4.07 | 304.22 K | $469.73 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
