ARKO Petroleum Stock Price History
NASDAQ: APCEnergyOil Refining/MarketingUSD
16.15-0.13 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
APC price history at a glance
The price history for ARKO Petroleum (APC) on this page begins on February 9, 2026, when the stock closed at $18.00; it most recently closed at $16.15 on October 5, 2026. The highest price in this record is $21.72, reached on May 11, 2026; the latest close is 25.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $21.72
- Date of high
- May 11, 2026
- Low since 2026
- $14.50
- Date of low
- Sep 28, 2026
- 52-week high
- $21.72
- 52-week low
- $14.50
- IPO year
- 2026
- Last close
- $16.15
APC returns
1 week
+4.19%
1 month
-15.40%
3 months
-15.49%
6 months
-13.96%
APC price return, excluding dividends.
APC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.40 | 16.85 | 16.10 | 16.15 | -0.80% | |
| 16.27 | 16.39 | 15.95 | 16.28 | +0.25% | |
| 16.25 | 16.46 | 16.05 | 16.24 | -0.49% | |
| 15.76 | 16.38 | 15.51 | 16.32 | +3.49% | |
| 15.54 | 16.12 | 15.40 | 15.77 | +1.74% | |
| 15.53 | 15.92 | 15.19 | 15.50 | +3.13% | |
| 14.86 | 15.40 | 14.76 | 15.03 | +1.14% | |
| 15.06 | 15.11 | 14.50 | 14.86 | -1.39% | |
| 15.94 | 16.05 | 15.00 | 15.07 | -6.46% | |
| 16.24 | 16.24 | 15.75 | 16.11 | -0.74% | |
| 16.83 | 17.19 | 15.85 | 16.23 | -3.22% | |
| 16.98 | 17.61 | 16.61 | 16.77 | -1.18% | |
| 17.66 | 17.90 | 16.94 | 16.97 | -3.41% | |
| 18.10 | 18.14 | 17.33 | 17.57 | -2.44% | |
| 18.79 | 18.80 | 17.93 | 18.01 | -4.30% | |
| 18.59 | 18.92 | 18.41 | 18.82 | +1.24% | |
| 18.74 | 18.84 | 18.50 | 18.59 | -0.05% | |
| 18.92 | 18.97 | 18.48 | 18.60 | -2.00% | |
| 18.60 | 19.16 | 18.60 | 18.98 | +1.66% | |
| 18.95 | 19.33 | 18.65 | 18.67 | -1.32% | |
| 18.93 | 19.26 | 18.77 | 18.92 | +0.96% | |
| 19.09 | 19.16 | 18.54 | 18.74 | -1.83% | |
| 18.76 | 19.09 | 18.62 | 19.09 | +1.81% | |
| 18.99 | 19.12 | 18.57 | 18.75 | -1.26% | |
| 18.45 | 19.03 | 18.45 | 18.99 | +2.65% | |
| 18.49 | 18.61 | 18.20 | 18.50 | +0.71% | |
| 18.06 | 18.76 | 18.06 | 18.37 | +2.11% | |
| 18.12 | 18.24 | 17.90 | 17.99 | -0.88% | |
| 18.49 | 18.54 | 18.10 | 18.15 | -1.89% | |
| 18.53 | 18.69 | 18.40 | 18.50 | 0.00% | |
| 18.67 | 18.73 | 18.30 | 18.50 | -1.28% | |
| 18.84 | 18.98 | 18.62 | 18.74 | -0.53% | |
| 18.36 | 18.87 | 18.36 | 18.84 | +0.37% | |
| 18.53 | 18.80 | 18.40 | 18.77 | +2.01% | |
| 18.76 | 18.87 | 18.38 | 18.40 | -1.92% | |
| 18.67 | 18.90 | 18.44 | 18.76 | +0.27% | |
| 18.65 | 18.73 | 18.25 | 18.71 | +0.86% | |
| 19.01 | 19.10 | 18.38 | 18.55 | -4.87% | |
| 19.22 | 19.61 | 19.01 | 19.50 | +1.30% | |
| 19.09 | 19.41 | 18.92 | 19.25 | +0.94% | |
| 18.98 | 19.36 | 18.56 | 19.07 | +1.49% | |
| 18.08 | 18.99 | 18.05 | 18.79 | +2.45% | |
| 18.52 | 18.82 | 18.10 | 18.34 | -1.50% | |
| 19.36 | 19.55 | 18.54 | 18.62 | -4.22% | |
| 19.80 | 19.87 | 18.50 | 19.44 | -1.87% | |
| 19.85 | 19.94 | 19.34 | 19.81 | -0.15% | |
| 20.66 | 20.66 | 19.76 | 19.84 | -3.88% | |
| 19.96 | 20.72 | 19.49 | 20.64 | +2.79% | |
| 20.33 | 20.49 | 19.92 | 20.08 | -1.08% | |
| 20.24 | 20.41 | 19.91 | 20.30 | +0.59% | |
| 20.04 | 20.60 | 19.98 | 20.18 | +0.90% | |
| 20.31 | 20.49 | 19.80 | 20.00 | -0.99% | |
| 21.15 | 21.21 | 19.71 | 20.20 | -3.95% | |
| 20.84 | 21.15 | 20.79 | 21.03 | +0.96% | |
| 21.71 | 21.71 | 20.55 | 20.83 | +0.34% | |
| 20.42 | 20.89 | 20.16 | 20.76 | +0.24% | |
| 21.32 | 21.53 | 20.55 | 20.71 | -2.36% | |
| 20.70 | 21.24 | 20.66 | 21.21 | +2.22% | |
| 20.81 | 21.22 | 20.61 | 20.75 | -0.14% | |
| 20.79 | 21.08 | 20.45 | 20.78 | +0.14% | |
| 19.84 | 20.81 | 19.73 | 20.75 | +5.49% | |
| 19.99 | 20.29 | 19.64 | 19.67 | -1.06% | |
| 20.28 | 20.28 | 19.78 | 19.88 | -1.44% | |
| 19.11 | 20.19 | 19.00 | 20.17 | +5.55% | |
| 19.18 | 19.75 | 18.95 | 19.11 | -0.73% | |
| 19.22 | 19.34 | 19.01 | 19.25 | +0.16% | |
| 19.23 | 19.64 | 18.99 | 19.22 | -0.62% | |
| 18.83 | 19.38 | 18.50 | 19.34 | +2.82% | |
| 18.60 | 19.14 | 18.31 | 18.81 | +1.18% | |
| 18.37 | 18.70 | 18.28 | 18.59 | +2.09% | |
| 18.85 | 18.95 | 18.15 | 18.21 | -3.40% | |
| 18.91 | 19.08 | 18.66 | 18.85 | -0.32% | |
| 18.43 | 19.00 | 18.25 | 18.91 | +1.72% | |
| 17.89 | 18.93 | 17.89 | 18.59 | +3.05% | |
| 18.29 | 18.99 | 18.00 | 18.04 | -1.53% | |
| 18.80 | 19.02 | 18.14 | 18.32 | -3.12% | |
| 18.48 | 19.11 | 18.24 | 18.91 | +2.33% | |
| 18.39 | 18.71 | 17.92 | 18.48 | +0.49% | |
| 18.57 | 20.34 | 18.19 | 18.39 | -0.92% | |
| 19.79 | 20.38 | 18.34 | 18.56 | -5.02% | |
| 19.48 | 20.26 | 19.24 | 19.54 | +0.57% | |
| 20.62 | 21.00 | 19.39 | 19.43 | -5.31% | |
| 20.41 | 20.71 | 20.14 | 20.52 | +1.18% | |
| 20.05 | 20.39 | 20.02 | 20.28 | +1.20% | |
| 19.74 | 20.14 | 19.51 | 20.04 | +2.24% | |
| 19.77 | 20.41 | 19.38 | 19.60 | -0.46% | |
| 19.78 | 20.35 | 19.65 | 19.69 | -0.05% | |
| 20.20 | 20.24 | 19.55 | 19.70 | -1.15% | |
| 19.53 | 20.49 | 19.53 | 19.93 | +2.36% | |
| 19.70 | 19.78 | 19.31 | 19.47 | +0.93% | |
| 19.07 | 20.74 | 19.04 | 19.29 | +1.37% | |
| 18.97 | 19.24 | 18.88 | 19.03 | +0.05% | |
| 19.18 | 19.40 | 18.91 | 19.02 | -0.52% | |
| 19.63 | 19.84 | 18.80 | 19.12 | -2.60% | |
| 19.90 | 20.29 | 19.42 | 19.63 | -2.00% | |
| 20.66 | 20.86 | 20.00 | 20.03 | -3.33% | |
| 20.99 | 21.13 | 20.58 | 20.72 | -0.62% | |
| 21.05 | 21.29 | 20.85 | 20.85 | -1.93% | |
| 21.08 | 21.43 | 20.80 | 21.26 | +1.53% | |
| 20.86 | 21.36 | 20.70 | 20.94 | +0.29% | |
| 20.69 | 21.18 | 20.57 | 20.88 | +1.51% | |
| 20.76 | 20.88 | 20.26 | 20.57 | -1.63% | |
| 21.06 | 21.50 | 20.90 | 20.91 | -0.24% | |
| 21.66 | 21.66 | 20.67 | 20.96 | -2.74% | |
| 20.01 | 21.72 | 19.80 | 21.55 | +7.27% | |
| 19.51 | 20.30 | 19.22 | 20.09 | +3.88% | |
| 19.18 | 19.47 | 18.90 | 19.34 | +1.52% | |
| 19.18 | 19.20 | 18.79 | 19.05 | +0.63% | |
| 19.05 | 19.14 | 18.65 | 18.93 | -0.63% | |
| 18.91 | 19.18 | 18.83 | 19.05 | +0.90% | |
| 18.94 | 19.05 | 18.60 | 18.88 | +0.16% | |
| 18.55 | 19.00 | 18.39 | 18.85 | +0.86% | |
| 18.27 | 18.88 | 18.25 | 18.69 | +2.75% | |
| 18.34 | 18.43 | 18.08 | 18.19 | 0.00% | |
| 18.16 | 18.40 | 18.04 | 18.19 | +0.44% | |
| 17.97 | 18.28 | 17.97 | 18.11 | +0.67% | |
| 17.79 | 18.11 | 17.66 | 17.99 | +0.84% | |
| 18.02 | 18.28 | 17.65 | 17.84 | -0.34% | |
| 18.19 | 18.19 | 17.66 | 17.90 | -0.28% | |
| 18.45 | 18.60 | 17.67 | 17.95 | -2.45% | |
| 18.14 | 18.50 | 18.02 | 18.40 | +1.43% | |
| 18.89 | 18.89 | 18.01 | 18.14 | -2.16% | |
| 18.70 | 18.87 | 18.36 | 18.54 | -0.54% | |
| 18.72 | 18.73 | 18.48 | 18.64 | -0.43% | |
| 18.49 | 18.75 | 18.49 | 18.72 | +1.03% | |
| 18.66 | 18.88 | 18.45 | 18.53 | -1.28% | |
| 18.49 | 18.96 | 18.22 | 18.77 | 0.00% | |
| 18.44 | 18.96 | 18.33 | 18.77 | +1.96% | |
| 18.61 | 19.05 | 18.38 | 18.41 | +0.60% | |
| 18.31 | 18.78 | 18.30 | 18.30 | -1.03% | |
| 18.28 | 18.49 | 18.13 | 18.49 | +2.04% | |
| 17.95 | 18.33 | 17.55 | 18.12 | -0.22% | |
| 17.89 | 18.23 | 17.57 | 18.16 | +1.51% | |
| 17.40 | 18.15 | 17.38 | 17.89 | +3.17% | |
| 17.56 | 17.75 | 17.08 | 17.34 | -1.70% | |
| 17.76 | 18.18 | 17.40 | 17.64 | -1.67% | |
| 17.83 | 18.22 | 17.69 | 17.94 | -0.61% | |
| 17.96 | 18.67 | 17.90 | 18.05 | +0.28% | |
| 18.06 | 18.17 | 17.92 | 18.00 | -0.66% | |
| 18.55 | 18.68 | 17.94 | 18.12 | -0.93% | |
| 18.35 | 18.68 | 18.21 | 18.29 | -0.27% | |
| 18.46 | 18.76 | 18.28 | 18.34 | -0.43% | |
| 18.90 | 18.98 | 18.40 | 18.42 | -2.28% | |
| 18.88 | 18.97 | 18.22 | 18.85 | +1.07% | |
| 18.16 | 18.89 | 18.06 | 18.65 | +3.55% | |
| 18.85 | 18.85 | 17.57 | 18.01 | -3.48% | |
| 18.30 | 18.95 | 18.20 | 18.66 | +0.21% | |
| 19.55 | 19.64 | 18.55 | 18.62 | -4.02% | |
| 19.00 | 19.45 | 18.84 | 19.40 | +1.62% | |
| 18.73 | 19.30 | 18.73 | 19.09 | +1.98% | |
| 18.98 | 19.28 | 18.43 | 18.72 | -1.78% | |
| 19.20 | 19.36 | 18.90 | 19.06 | -0.88% | |
| 19.50 | 19.80 | 18.92 | 19.23 | +0.10% | |
| 19.18 | 19.41 | 18.88 | 19.21 | +1.05% | |
| 18.85 | 19.45 | 18.79 | 19.01 | 0.00% | |
| 18.75 | 19.20 | 18.55 | 19.01 | +0.80% | |
| 18.87 | 19.00 | 18.51 | 18.86 | +0.96% | |
| 19.01 | 19.02 | 18.50 | 18.68 | -1.53% | |
| 19.00 | 19.07 | 18.83 | 18.97 | -0.94% | |
| 19.25 | 19.25 | 18.34 | 19.15 | -0.31% | |
| 19.20 | 19.36 | 18.91 | 19.21 | -0.10% | |
| 17.88 | 19.50 | 17.88 | 19.23 | +6.71% | |
| 18.00 | 18.25 | 17.82 | 18.02 | +0.67% | |
| 17.99 | 18.50 | 17.85 | 17.90 | -0.56% | |
| 17.69 | 18.25 | 17.55 | 18.00 | +2.56% | |
| 17.77 | 18.24 | 17.00 | 17.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the APC chart for longer ranges.