ARKO Petroleum Corp. Class A APC
NASDAQ · United States · Distribution Services
$15.03+0.17 (+1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.03 | +1.14% | $14.86 | $15.40 | $14.76 | 234.84K |
| 2026-09-30 | $14.86 | -1.39% | $15.06 | $15.11 | $14.50 | 204.00K |
| 2026-09-29 | $15.07 | -6.46% | $15.94 | $16.05 | $15.00 | 171.90K |
| 2026-09-28 | $16.11 | -0.74% | $16.24 | $16.24 | $15.75 | 176.00K |
| 2026-09-25 | $16.23 | -3.22% | $16.83 | $17.19 | $15.85 | 474.20K |
| 2026-09-24 | $16.77 | -1.18% | $16.98 | $17.61 | $16.61 | 147.60K |
| 2026-09-23 | $16.97 | -3.41% | $17.66 | $17.90 | $16.94 | 120.90K |
| 2026-09-22 | $17.57 | -2.44% | $18.10 | $18.14 | $17.33 | 126.30K |
| 2026-09-21 | $18.01 | -4.30% | $18.79 | $18.80 | $17.93 | 92.50K |
| 2026-09-18 | $18.82 | +1.24% | $18.59 | $18.92 | $18.41 | 298.70K |
| 2026-09-17 | $18.59 | -0.05% | $18.74 | $18.84 | $18.50 | 74.30K |
| 2026-09-16 | $18.60 | -2.00% | $18.92 | $18.97 | $18.48 | 89.40K |
| 2026-09-15 | $18.98 | +1.66% | $18.60 | $19.16 | $18.60 | 142.80K |
| 2026-09-14 | $18.67 | -1.32% | $18.95 | $19.33 | $18.65 | 65.90K |
| 2026-09-11 | $18.92 | +0.96% | $18.93 | $19.26 | $18.77 | 122.50K |
| 2026-09-10 | $18.74 | -1.83% | $19.09 | $19.16 | $18.54 | 133.20K |
| 2026-09-09 | $19.09 | +1.81% | $18.76 | $19.09 | $18.62 | 126.60K |
| 2026-09-08 | $18.75 | -1.26% | $18.99 | $19.12 | $18.57 | 94.10K |
| 2026-09-04 | $18.99 | +2.65% | $18.45 | $19.03 | $18.45 | 147.30K |
| 2026-09-03 | $18.50 | +0.71% | $18.49 | $18.61 | $18.20 | 322.20K |
| 2026-09-02 | $18.37 | +2.11% | $18.06 | $18.76 | $18.06 | 140.20K |
| 2026-09-01 | $17.99 | -0.88% | $18.12 | $18.24 | $17.90 | 189.50K |
| 2026-08-31 | $18.15 | -1.89% | $18.49 | $18.54 | $18.10 | 123.80K |
| 2026-08-28 | $18.50 | 0.00% | $18.53 | $18.69 | $18.40 | 119.80K |
| 2026-08-27 | $18.50 | -1.28% | $18.67 | $18.73 | $18.30 | 119.00K |
| 2026-08-26 | $18.74 | -0.53% | $18.84 | $18.98 | $18.62 | 142.00K |
| 2026-08-25 | $18.84 | +0.37% | $18.36 | $18.87 | $18.36 | 115.10K |
| 2026-08-24 | $18.77 | +2.01% | $18.53 | $18.80 | $18.40 | 133.10K |
| 2026-08-21 | $18.40 | -1.92% | $18.76 | $18.87 | $18.38 | 139.20K |
| 2026-08-20 | $18.76 | +0.27% | $18.67 | $18.90 | $18.44 | 128.60K |
| 2026-08-19 | $18.71 | +0.86% | $18.65 | $18.73 | $18.25 | 231.70K |
| 2026-08-18 | $18.55 | -4.87% | $19.01 | $19.10 | $18.38 | 333.50K |
| 2026-08-17 | $19.50 | +1.30% | $19.22 | $19.61 | $19.01 | 174.40K |
| 2026-08-14 | $19.25 | +0.94% | $19.09 | $19.41 | $18.92 | 218.00K |
| 2026-08-13 | $19.07 | +1.49% | $18.98 | $19.36 | $18.56 | 125.70K |
| 2026-08-12 | $18.79 | +2.45% | $18.08 | $18.99 | $18.05 | 358.00K |
| 2026-08-11 | $18.34 | -1.50% | $18.52 | $18.82 | $18.10 | 211.40K |
| 2026-08-10 | $18.62 | -4.22% | $19.36 | $19.55 | $18.54 | 250.70K |
| 2026-08-07 | $19.44 | -1.87% | $19.80 | $19.87 | $18.50 | 184.40K |
| 2026-08-06 | $19.81 | -0.15% | $19.85 | $19.94 | $19.34 | 97.80K |
| 2026-08-05 | $19.84 | -3.88% | $20.66 | $20.66 | $19.76 | 115.60K |
| 2026-08-04 | $20.64 | +2.79% | $19.96 | $20.72 | $19.49 | 117.70K |
| 2026-08-03 | $20.08 | -1.08% | $20.33 | $20.49 | $19.92 | 76.80K |
| 2026-07-31 | $20.30 | +0.59% | $20.24 | $20.41 | $19.91 | 90.30K |
| 2026-07-30 | $20.18 | +0.90% | $20.04 | $20.60 | $19.98 | 99.10K |
| 2026-07-29 | $20.00 | -0.99% | $20.31 | $20.49 | $19.80 | 130.50K |
| 2026-07-28 | $20.20 | -3.95% | $21.15 | $21.21 | $19.71 | 169.10K |
| 2026-07-27 | $21.03 | +0.96% | $20.84 | $21.15 | $20.79 | 76.00K |
| 2026-07-24 | $20.83 | +0.34% | $21.71 | $21.71 | $20.55 | 90.40K |
| 2026-07-23 | $20.76 | +0.24% | $20.42 | $20.89 | $20.16 | 75.80K |
| 2026-07-22 | $20.71 | -2.36% | $21.32 | $21.53 | $20.55 | 162.70K |
| 2026-07-21 | $21.21 | +2.22% | $20.70 | $21.24 | $20.66 | 62.20K |
| 2026-07-20 | $20.75 | -0.14% | $20.81 | $21.22 | $20.61 | 65.90K |
| 2026-07-17 | $20.78 | +0.14% | $20.79 | $21.08 | $20.45 | 52.10K |
| 2026-07-16 | $20.75 | +5.49% | $19.84 | $20.81 | $19.73 | 78.80K |
| 2026-07-15 | $19.67 | -1.06% | $19.99 | $20.29 | $19.64 | 40.00K |
| 2026-07-14 | $19.88 | -1.44% | $20.28 | $20.28 | $19.78 | 140.40K |
| 2026-07-13 | $20.17 | +5.55% | $19.11 | $20.19 | $19.00 | 103.70K |
| 2026-07-10 | $19.11 | -0.73% | $19.18 | $19.75 | $18.95 | 93.50K |
| 2026-07-09 | $19.25 | +0.16% | $19.22 | $19.34 | $19.01 | 80.90K |
| 2026-07-08 | $19.22 | -0.62% | $19.23 | $19.64 | $18.99 | 103.20K |
| 2026-07-07 | $19.34 | +2.82% | $18.83 | $19.38 | $18.50 | 93.30K |
| 2026-07-06 | $18.81 | +1.18% | $18.60 | $19.14 | $18.31 | 105.70K |
| 2026-07-02 | $18.59 | +2.09% | $18.37 | $18.70 | $18.28 | 87.20K |
| 2026-07-01 | $18.21 | -3.40% | $18.85 | $18.95 | $18.15 | 93.40K |
| 2026-06-30 | $18.85 | -0.32% | $18.91 | $19.08 | $18.66 | 100.30K |
| 2026-06-29 | $18.91 | +1.72% | $18.43 | $19.00 | $18.25 | 150.50K |
| 2026-06-26 | $18.59 | +3.05% | $17.89 | $18.93 | $17.89 | 1.66M |
| 2026-06-25 | $18.04 | -1.53% | $18.29 | $18.99 | $18.00 | 135.30K |
| 2026-06-24 | $18.32 | -3.12% | $18.80 | $19.02 | $18.14 | 119.30K |
| 2026-06-23 | $18.91 | +2.33% | $18.48 | $19.11 | $18.24 | 307.60K |
| 2026-06-22 | $18.48 | +0.49% | $18.39 | $18.71 | $17.92 | 360.30K |
| 2026-06-18 | $18.39 | -0.92% | $18.57 | $20.34 | $18.19 | 298.30K |
| 2026-06-17 | $18.56 | -5.02% | $19.79 | $20.38 | $18.34 | 248.60K |
| 2026-06-16 | $19.54 | +0.57% | $19.48 | $20.26 | $19.24 | 219.70K |
| 2026-06-15 | $19.43 | -5.31% | $20.62 | $21.00 | $19.39 | 136.50K |
| 2026-06-12 | $20.52 | +1.18% | $20.41 | $20.71 | $20.14 | 182.40K |
| 2026-06-11 | $20.28 | +1.20% | $20.05 | $20.39 | $20.02 | 93.10K |
| 2026-06-10 | $20.04 | +2.24% | $19.74 | $20.14 | $19.51 | 125.70K |
| 2026-06-09 | $19.60 | -0.46% | $19.77 | $20.41 | $19.38 | 136.10K |
| 2026-06-08 | $19.69 | -0.05% | $19.78 | $20.35 | $19.65 | 77.60K |
| 2026-06-05 | $19.70 | -1.15% | $20.20 | $20.24 | $19.55 | 65.10K |
| 2026-06-04 | $19.93 | +2.36% | $19.53 | $20.49 | $19.53 | 98.60K |
| 2026-06-03 | $19.47 | +0.93% | $19.70 | $19.78 | $19.31 | 141.30K |
| 2026-06-02 | $19.29 | +1.37% | $19.07 | $20.74 | $19.04 | 67.40K |
| 2026-06-01 | $19.03 | +0.05% | $18.97 | $19.24 | $18.88 | 88.70K |
| 2026-05-29 | $19.02 | -0.52% | $19.18 | $19.40 | $18.91 | 81.40K |
| 2026-05-28 | $19.12 | -2.60% | $19.63 | $19.84 | $18.80 | 356.90K |
| 2026-05-27 | $19.63 | -2.00% | $19.90 | $20.29 | $19.42 | 153.70K |
| 2026-05-26 | $20.03 | -3.33% | $20.66 | $20.86 | $20.00 | 127.40K |