NASDAQ : APC
ARKO Petroleum Corp. — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 15.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 714.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ARKO Petroleum Corp. (APC) closed at 15.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.11 | 15.23 | 14.77 | 15.02 | 96,651 | +1.14% |
| 2026-10-29 | 15.37 | 15.535 | 14.79 | 14.85 | 55,875 | -1.79% |
| 2026-10-28 | 15.98 | 15.98 | 14.88 | 15.12 | 392,246 | -5.08% |
| 2026-10-27 | 16 | 16.07 | 15.865 | 15.93 | 42,080 | -0.44% |
| 2026-10-26 | 15.85 | 16.05 | 15.77 | 16 | 49,311 | +0.82% |
| 2026-10-23 | 15.86 | 16.01 | 15.6 | 15.87 | 72,432 | +0.06% |
| 2026-10-22 | 15.85 | 16.15 | 15.8 | 15.86 | 58,153 | +0.06% |
| 2026-10-21 | 16 | 16.37 | 15.665 | 15.85 | 90,277 | -0.41% |
| 2026-10-20 | 16.02 | 16.25 | 15.89 | 15.915 | 93,838 | -0.53% |
| 2026-10-19 | 16.39 | 16.65 | 15.76 | 16 | 114,149 | -2.20% |
| 2026-10-16 | 16.16 | 16.36 | 16 | 16.36 | 87,815 | +1.87% |
| 2026-10-15 | 15.94 | 16.573 | 15.85 | 16.06 | 112,492 | +1.32% |
| 2026-10-14 | 16 | 16.215 | 15.66 | 15.85 | 92,446 | -1.43% |
| 2026-10-13 | 15.99 | 16.38 | 15.9 | 16.08 | 77,282 | +1.07% |
| 2026-10-12 | 16.14 | 16.14 | 15.61 | 15.91 | 110,890 | -1.49% |
| 2026-10-09 | 16.4 | 16.847 | 16.1 | 16.15 | 79,906 | -0.80% |
| 2026-10-08 | 16.27 | 16.39 | 15.95 | 16.28 | 77,624 | +0.25% |
| 2026-10-07 | 16.25 | 16.46 | 16.05 | 16.24 | 85,594 | -0.49% |
| 2026-10-06 | 15.76 | 16.38 | 15.51 | 16.32 | 171,497 | +3.49% |
| 2026-10-05 | 15.54 | 16.12 | 15.4 | 15.77 | 266,274 | +1.74% |
| 2026-10-02 | 15.53 | 15.92 | 15.19 | 15.5 | 280,323 | +3.13% |
| 2026-10-01 | 14.86 | 15.4 | 14.76 | 15.03 | 237,253 | +1.14% |
| 2026-09-30 | 15.06 | 15.105 | 14.5 | 14.86 | 203,979 | -1.39% |
| 2026-09-29 | 15.94 | 16.05 | 15 | 15.07 | 171,894 | -6.46% |
| 2026-09-28 | 16.24 | 16.24 | 15.745 | 16.11 | 176,015 | -0.74% |
| 2026-09-25 | 16.83 | 17.185 | 15.85 | 16.23 | 475,523 | -3.22% |
| 2026-09-24 | 16.98 | 17.605 | 16.61 | 16.77 | 147,694 | -1.18% |
| 2026-09-23 | 17.66 | 17.9 | 16.94 | 16.97 | 120,900 | -3.41% |
| 2026-09-22 | 18.1 | 18.14 | 17.33 | 17.57 | 126,299 | -2.44% |
| 2026-09-21 | 18.79 | 18.8 | 17.925 | 18.01 | 92,735 | -4.30% |
| 2026-09-18 | 18.59 | 18.92 | 18.41 | 18.82 | 298,700 | +1.24% |
| 2026-09-17 | 18.74 | 18.84 | 18.5 | 18.59 | 74,290 | -0.05% |
| 2026-09-16 | 18.92 | 18.965 | 18.48 | 18.6 | 89,387 | -2.00% |
| 2026-09-15 | 18.6 | 19.16 | 18.6 | 18.98 | 142,789 | +1.66% |
| 2026-09-14 | 18.95 | 19.33 | 18.65 | 18.67 | 65,925 | -1.32% |
| 2026-09-11 | 18.93 | 19.26 | 18.77 | 18.92 | 122,474 | +0.96% |
| 2026-09-10 | 19.09 | 19.16 | 18.54 | 18.74 | 133,167 | -1.83% |
| 2026-09-09 | 18.76 | 19.09 | 18.62 | 19.09 | 126,600 | +1.81% |
| 2026-09-08 | 18.99 | 19.119 | 18.57 | 18.75 | 94,150 | -1.26% |
| 2026-09-04 | 18.45 | 19.03 | 18.45 | 18.99 | 147,342 | +2.65% |
| 2026-09-03 | 18.49 | 18.605 | 18.195 | 18.5 | 322,152 | +0.71% |
| 2026-09-02 | 18.06 | 18.763 | 18.06 | 18.37 | 140,177 | +2.11% |
| 2026-09-01 | 18.12 | 18.24 | 17.9 | 17.99 | 189,487 | -0.88% |
| 2026-08-31 | 18.49 | 18.54 | 18.1 | 18.15 | 123,795 | -1.89% |
| 2026-08-28 | 18.53 | 18.69 | 18.395 | 18.5 | 119,827 | +0.00% |
| 2026-08-27 | 18.67 | 18.73 | 18.3 | 18.5 | 118,989 | -1.28% |
| 2026-08-26 | 18.84 | 18.98 | 18.62 | 18.74 | 141,958 | -0.53% |
| 2026-08-25 | 18.36 | 18.865 | 18.36 | 18.84 | 115,062 | +0.37% |
| 2026-08-24 | 18.53 | 18.8 | 18.4 | 18.77 | 133,104 | +2.01% |
| 2026-08-21 | 18.76 | 18.87 | 18.375 | 18.4 | 139,245 | -1.92% |
| 2026-08-20 | 18.67 | 18.9 | 18.44 | 18.76 | 128,585 | +0.27% |
| 2026-08-19 | 18.65 | 18.73 | 18.25 | 18.71 | 231,711 | +0.86% |
| 2026-08-18 | 19.01 | 19.1 | 18.375 | 18.55 | 333,490 | -2.37% |
| 2026-08-17 | 19.22 | 19.608 | 19.01 | 19.5 | 174,444 | +1.30% |
| 2026-08-14 | 19.09 | 19.41 | 18.92 | 19.25 | 218,062 | +0.94% |
| 2026-08-13 | 18.98 | 19.355 | 18.56 | 19.07 | 125,650 | +1.49% |
| 2026-08-12 | 18.08 | 18.99 | 18.05 | 18.79 | 357,956 | +2.45% |
| 2026-08-11 | 18.52 | 18.815 | 18.1 | 18.34 | 211,393 | -1.50% |
| 2026-08-10 | 19.36 | 19.55 | 18.54 | 18.62 | 250,680 | -4.22% |
| 2026-08-07 | 19.8 | 19.866 | 18.5 | 19.44 | 184,390 | -1.87% |
| 2026-08-06 | 19.85 | 19.94 | 19.34 | 19.81 | 97,799 | -0.15% |
| 2026-08-05 | 20.66 | 20.66 | 19.76 | 19.84 | 115,556 | -3.88% |
| 2026-08-04 | 19.96 | 20.72 | 19.486 | 20.64 | 117,740 | +2.79% |
| 2026-08-03 | 20.33 | 20.49 | 19.915 | 20.08 | 76,758 | -1.08% |
| 2026-07-31 | 20.24 | 20.41 | 19.91 | 20.3 | 90,304 | +0.59% |
| 2026-07-30 | 20.04 | 20.6 | 19.975 | 20.18 | 99,113 | +0.90% |
| 2026-07-29 | 20.31 | 20.49 | 19.8 | 20 | 130,452 | -0.99% |
| 2026-07-28 | 21.15 | 21.21 | 19.71 | 20.2 | 169,082 | -3.95% |
| 2026-07-27 | 20.84 | 21.15 | 20.785 | 21.03 | 76,010 | +0.96% |
| 2026-07-24 | 21.71 | 21.71 | 20.55 | 20.83 | 90,437 | +0.36% |
| 2026-07-23 | 20.42 | 20.89 | 20.16 | 20.755 | 75,763 | +0.22% |
| 2026-07-22 | 21.32 | 21.53 | 20.55 | 20.71 | 162,650 | -2.36% |
| 2026-07-21 | 20.7 | 21.24 | 20.66 | 21.21 | 62,201 | +2.22% |
| 2026-07-20 | 20.81 | 21.22 | 20.61 | 20.75 | 65,892 | -0.14% |
| 2026-07-17 | 20.79 | 21.08 | 20.45 | 20.78 | 52,064 | +0.14% |
| 2026-07-16 | 19.84 | 20.81 | 19.73 | 20.75 | 78,849 | +5.49% |
| 2026-07-15 | 19.99 | 20.29 | 19.64 | 19.67 | 40,030 | -1.06% |
| 2026-07-14 | 20.28 | 20.28 | 19.78 | 19.88 | 140,380 | -1.44% |
| 2026-07-13 | 19.11 | 20.19 | 18.997 | 20.17 | 103,712 | +5.55% |
| 2026-07-10 | 19.18 | 19.746 | 18.95 | 19.11 | 93,465 | -0.73% |
| 2026-07-09 | 19.215 | 19.34 | 19.01 | 19.25 | 80,932 | +0.16% |
| 2026-07-08 | 19.23 | 19.64 | 18.99 | 19.22 | 103,182 | -0.62% |
| 2026-07-07 | 18.83 | 19.38 | 18.5 | 19.34 | 93,291 | +2.82% |
| 2026-07-06 | 18.6 | 19.135 | 18.313 | 18.81 | 105,706 | +1.18% |
| 2026-07-02 | 18.37 | 18.7 | 18.28 | 18.59 | 87,230 | +2.09% |
| 2026-07-01 | 18.85 | 18.95 | 18.15 | 18.21 | 93,374 | -3.40% |
| 2026-06-30 | 18.91 | 19.08 | 18.66 | 18.85 | 100,278 | -0.32% |
| 2026-06-29 | 18.43 | 19 | 18.25 | 18.91 | 150,523 | +1.72% |
| 2026-06-26 | 17.89 | 18.93 | 17.89 | 18.59 | 1,661,443 | +3.05% |
| 2026-06-25 | 18.29 | 18.99 | 18 | 18.04 | 135,256 | -1.53% |
| 2026-06-24 | 18.8 | 19.02 | 18.14 | 18.32 | 119,344 | -3.12% |
| 2026-06-23 | 18.48 | 19.11 | 18.24 | 18.91 | 307,554 | +2.33% |
| 2026-06-22 | 18.39 | 18.705 | 17.92 | 18.48 | 360,349 | +0.49% |
| 2026-06-18 | 18.57 | 20.337 | 18.19 | 18.39 | 298,342 | -0.92% |
| 2026-06-17 | 19.79 | 20.375 | 18.34 | 18.56 | 248,632 | -5.02% |
| 2026-06-16 | 19.48 | 20.26 | 19.24 | 19.54 | 219,715 | +0.57% |
| 2026-06-15 | 20.62 | 21 | 19.39 | 19.43 | 136,536 | -5.31% |
| 2026-06-12 | 20.41 | 20.71 | 20.14 | 20.52 | 182,420 | +1.18% |
| 2026-06-11 | 20.05 | 20.39 | 20.02 | 20.28 | 93,144 | +1.20% |
| 2026-06-10 | 19.74 | 20.14 | 19.51 | 20.04 | 125,729 | +2.24% |
| 2026-06-09 | 19.77 | 20.41 | 19.38 | 19.6 | 136,069 | -0.46% |
| 2026-06-08 | 19.78 | 20.35 | 19.645 | 19.69 | 77,569 | -0.05% |
| 2026-06-05 | 20.2 | 20.235 | 19.55 | 19.7 | 65,053 | -1.15% |
| 2026-06-04 | 19.53 | 20.485 | 19.53 | 19.93 | 98,560 | +2.36% |
| 2026-06-03 | 19.7 | 19.775 | 19.31 | 19.47 | 141,335 | +0.93% |
| 2026-06-02 | 19.07 | 20.739 | 19.04 | 19.29 | 67,393 | +1.37% |
| 2026-06-01 | 18.97 | 19.24 | 18.88 | 19.03 | 88,661 | +0.05% |
| 2026-05-29 | 19.18 | 19.4 | 18.91 | 19.02 | 81,401 | -0.52% |
| 2026-05-28 | 19.63 | 19.835 | 18.8 | 19.12 | 356,908 | -2.60% |
| 2026-05-27 | 19.9 | 20.285 | 19.415 | 19.63 | 153,709 | -2.00% |
| 2026-05-26 | 20.66 | 20.855 | 20 | 20.03 | 127,443 | -3.33% |
| 2026-05-22 | 20.99 | 21.13 | 20.58 | 20.72 | 63,067 | -0.62% |
| 2026-05-21 | 21.05 | 21.29 | 20.85 | 20.85 | 101,867 | -1.93% |
| 2026-05-20 | 21.08 | 21.43 | 20.8 | 21.26 | 125,940 | +1.53% |
| 2026-05-19 | 20.86 | 21.36 | 20.7 | 20.94 | 109,197 | +0.29% |
| 2026-05-18 | 20.69 | 21.176 | 20.57 | 20.88 | 107,241 | +1.51% |
| 2026-05-15 | 20.76 | 20.875 | 20.261 | 20.57 | 136,512 | -1.63% |
| 2026-05-14 | 21.06 | 21.5 | 20.895 | 20.91 | 83,518 | -0.24% |
| 2026-05-13 | 21.66 | 21.66 | 20.67 | 20.96 | 153,290 | -2.74% |
| 2026-05-12 | 20.01 | 21.72 | 19.8 | 21.55 | 444,839 | +7.27% |