Get the Stockscreener App
7.00
0.57%
-0.04
Arko Corp Stock (ARKO) Price History
The historical daily chart and data for Arko Corp stock (ARKO), show that the latest closing stock price as of May 19, 2026, is $7.00.
- Arko Corp all-time high stock price is $11.40, occurred on June 08, 2021.
- The lowest Arko Corp stock price recorded was $3.51 on April 04, 2025. Since then, Arko Corp's stock price has risen over 99.43% to $7.00 now.
- The 52-week high stock price for ARKO is $7.34, representing a 4.86% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for ARKO is $3.71, indicating a -47.00% decrease from the current share price, occurred on October 09, 2025.
- The closing price of Arko Corp (ARKO) stock in the beginning of 2025 was $8.65. The stock closed the year at $8.66, a gain of over 0.12% for the year.
The table below shows more information about ARKO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $7.00 | $6.84 | $0.165 | 58,055.0 | -0.57% |
| May 18, 2026 | $7.07 | $6.82 | $0.25 | 629,527.0 | +0.72% |
| May 15, 2026 | $7.15 | $6.89 | $0.255 | 775,869.0 | -1.96% |
| May 14, 2026 | $7.34 | $6.97 | $0.37 | 1,045,336.0 | +2.74% |
| May 13, 2026 | $7.00 | $6.72 | $0.28 | 901,730.0 | +2.36% |
| May 12, 2026 | $6.83 | $6.58 | $0.245 | 701,429.0 | -0.15% |
| May 11, 2026 | $7.07 | $6.63 | $0.4407 | 947,391.0 | -1.16% |
| May 08, 2026 | $6.88 | $6.59 | $0.285 | 1,538,297.0 | +2.38% |
| May 07, 2026 | $6.80 | $6.38 | $0.415 | 1,275,833.0 | +2.91% |
| May 06, 2026 | $6.67 | $6.49 | $0.18 | 777,044.0 | -0.76% |
| May 05, 2026 | $6.80 | $6.54 | $0.255 | 950,401.0 | -0.76% |
| May 04, 2026 | $6.76 | $6.52 | $0.24 | 1,120,746.0 | -1.93% |
| May 01, 2026 | $6.82 | $6.52 | $0.295 | 721,856.0 | +2.27% |
| Apr 30, 2026 | $6.67 | $6.26 | $0.415 | 675,269.0 | +4.93% |
| Apr 29, 2026 | $6.56 | $6.21 | $0.35 | 709,420.0 | -4.26% |
| Apr 28, 2026 | $6.60 | $6.40 | $0.20 | 674,425.0 | +1.23% |
| Apr 27, 2026 | $6.84 | $6.46 | $0.385 | 1,351,792.0 | -3.42% |
| Apr 24, 2026 | $6.74 | $6.41 | $0.325 | 704,211.0 | +2.75% |
| Apr 23, 2026 | $6.58 | $6.46 | $0.1269 | 607,151.0 | +0.62% |
| Apr 22, 2026 | $6.62 | $6.42 | $0.195 | 599,676.0 | -1.07% |
| Apr 21, 2026 | $7.03 | $6.48 | $0.55 | 817,740.0 | -5.87% |
Arko Corp Stock (ARKO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arko Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arko Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arko Corp Stock (ARKO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.34 | $6.38 | $0.955 | 11,443,514.0 | +6.06% |
| Apr, 2026 | $7.08 | $5.36 | $1.71 | 20,129,938.0 | +18.71% |
| Mar, 2026 | $6.46 | $4.91 | $1.55 | 21,531,386.0 | -13.53% |
| Feb, 2026 | $6.71 | $5.30 | $1.41 | 10,231,145.0 | +21.09% |
| Jan, 2026 | $5.32 | $4.32 | $1.00 | 8,191,777.0 | +16.96% |
Arko Corp Stock (ARKO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.34 | $4.52 | $0.825 | 8,179,086.0 | -3.99% |
| Nov, 2025 | $4.80 | $3.95 | $0.855 | 10,216,404.0 | +8.06% |
| Oct, 2025 | $4.69 | $3.71 | $0.9758 | 9,485,380.0 | -3.61% |
| Sep, 2025 | $5.25 | $4.44 | $0.8015 | 11,267,291.0 | -8.60% |
| Aug, 2025 | $5.24 | $3.88 | $1.36 | 10,890,077.0 | +19.90% |
| Jul, 2025 | $4.73 | $4.11 | $0.62 | 7,094,653.0 | -1.42% |
| Jun, 2025 | $4.80 | $4.09 | $0.71 | 12,584,404.0 | -1.17% |
| May, 2025 | $5.42 | $3.99 | $1.43 | 11,672,401.0 | +6.34% |
| Apr, 2025 | $4.50 | $3.51 | $0.99 | 12,205,969.0 | +1.90% |
| Mar, 2025 | $4.58 | $3.75 | $0.83 | 18,173,595.0 | -12.42% |
| Feb, 2025 | $7.84 | $4.26 | $3.58 | 17,519,692.0 | -36.21% |
| Jan, 2025 | $7.33 | $6.12 | $1.21 | 5,937,910.0 | +7.28% |
Arko Corp Stock (ARKO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.46 | $6.46 | $1.00 | 6,133,879.0 | -6.70% |
| Nov, 2024 | $7.34 | $6.40 | $0.94 | 5,821,740.0 | +7.67% |
| Oct, 2024 | $7.23 | $6.64 | $0.59 | 5,296,837.0 | -5.27% |
| Sep, 2024 | $7.38 | $5.74 | $1.64 | 7,168,507.0 | +12.14% |
| Aug, 2024 | $6.99 | $5.65 | $1.34 | 7,518,881.0 | -4.43% |
| Jul, 2024 | $6.74 | $5.34 | $1.40 | 7,602,661.0 | +4.47% |
| Jun, 2024 | $6.45 | $5.88 | $0.57 | 9,284,114.0 | +4.50% |
| May, 2024 | $6.08 | $4.09 | $1.99 | 10,774,659.0 | +39.53% |
| Apr, 2024 | $5.79 | $4.16 | $1.63 | 8,761,806.0 | -24.56% |
| Mar, 2024 | $6.63 | $5.31 | $1.33 | 8,834,047.0 | -12.71% |
| Feb, 2024 | $8.39 | $6.26 | $2.13 | 5,137,221.0 | -16.28% |
| Jan, 2024 | $8.42 | $7.61 | $0.81 | 4,070,988.0 | -5.45% |
0.09%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):