ARKO Stock Price History
NASDAQ: ARKOConsumer StaplesFood ChainsUSD
4.11-0.01 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARKO price history at a glance
The price history for ARKO (ARKO) on this page begins on July 22, 2019, when the stock closed at $9.89; it most recently closed at $4.11 on October 5, 2026. The highest price in this record is $16.91, reached on September 9, 2019; the latest close is 75.7% below that peak. Across the 6 complete calendar years in the table, ARKO finished higher in 0 and lower in 6. Its best year was 2022 (-1.3%) and its worst was 2025 (-29.9%).
Over roughly 7 years the share price changed -58.5%, a -11.5% compound annual price return (excluding dividends). In the last 12 months alone, ARKO has gained 7.6%. 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 2019
- $16.91
- Date of high
- Sep 9, 2019
- Low since 2019
- $3.51
- Date of low
- Mar 31, 2025
- 52-week high
- $8.76
- 52-week low
- $3.81
- Last close
- $4.11
ARKO returns
1 week
-1.44%
1 month
-7.43%
3 months
-49.07%
6 months
-24.45%
Year to date
-9.47%
1 year
+7.59%
3 years
-45.99%
5 years
-58.15%
ARKO price return, excluding dividends.
ARKO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.11 | -8.05% |
| 2025 | 4.47 | -29.94% |
| 2024 | 6.38 | -22.67% |
| 2023 | 8.25 | -4.73% |
| 2022 | 8.66 | -1.25% |
| 2021 | 8.77 | -2.56% |
| 2020 | 9.00 | -10.27% |
| 2019* | 10.03 | +1.37% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ARKO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.19 | 4.19 | 4.05 | 4.11 | -0.24% | |
| 4.22 | 4.30 | 4.11 | 4.12 | -2.60% | |
| 4.20 | 4.28 | 4.17 | 4.23 | +0.71% | |
| 4.23 | 4.28 | 4.14 | 4.20 | -0.24% | |
| 4.20 | 4.25 | 4.09 | 4.21 | +0.96% | |
| 4.17 | 4.20 | 4.12 | 4.17 | +1.46% | |
| 4.11 | 4.13 | 4.00 | 4.11 | -0.24% | |
| 4.10 | 4.15 | 3.98 | 4.12 | +0.24% | |
| 4.25 | 4.29 | 4.10 | 4.11 | -3.52% | |
| 4.31 | 4.34 | 4.23 | 4.26 | -0.47% | |
| 4.24 | 4.30 | 4.19 | 4.28 | +1.18% | |
| 4.24 | 4.30 | 4.19 | 4.23 | 0.00% | |
| 4.31 | 4.32 | 4.22 | 4.23 | -2.76% | |
| 4.29 | 4.36 | 4.25 | 4.35 | +2.59% | |
| 4.27 | 4.30 | 4.21 | 4.24 | +0.47% | |
| 4.31 | 4.35 | 4.21 | 4.22 | -2.76% | |
| 4.41 | 4.42 | 4.32 | 4.34 | -0.23% | |
| 4.45 | 4.48 | 4.31 | 4.35 | -1.58% | |
| 4.56 | 4.57 | 4.37 | 4.42 | -3.28% | |
| 4.47 | 4.61 | 4.46 | 4.57 | +1.11% | |
| 4.52 | 4.57 | 4.45 | 4.52 | +1.12% | |
| 4.45 | 4.47 | 4.30 | 4.47 | +0.68% | |
| 4.70 | 4.74 | 4.40 | 4.44 | -5.63% | |
| 4.86 | 4.89 | 4.66 | 4.71 | -3.78% | |
| 4.77 | 4.96 | 4.75 | 4.89 | +1.24% | |
| 4.76 | 4.85 | 4.63 | 4.83 | +1.90% | |
| 4.55 | 4.78 | 4.50 | 4.74 | +5.33% | |
| 4.54 | 4.68 | 4.45 | 4.50 | -1.32% | |
| 4.37 | 4.58 | 4.30 | 4.56 | +4.35% | |
| 4.44 | 4.46 | 4.34 | 4.37 | -2.02% | |
| 4.63 | 4.63 | 4.45 | 4.46 | -4.50% | |
| 4.68 | 4.80 | 4.61 | 4.67 | 0.00% | |
| 4.73 | 4.83 | 4.66 | 4.67 | -1.06% | |
| 4.73 | 4.76 | 4.62 | 4.72 | -0.63% | |
| 4.65 | 4.80 | 4.61 | 4.75 | +3.49% | |
| 4.64 | 4.71 | 4.52 | 4.59 | -2.34% | |
| 4.72 | 4.75 | 4.59 | 4.70 | -0.42% | |
| 4.86 | 4.91 | 4.66 | 4.72 | -2.88% | |
| 4.86 | 4.98 | 4.71 | 4.86 | +0.21% | |
| 4.46 | 5.00 | 4.46 | 4.85 | +7.78% | |
| 4.49 | 4.58 | 4.40 | 4.50 | +0.90% | |
| 4.38 | 4.65 | 4.37 | 4.46 | +1.13% | |
| 4.69 | 4.79 | 4.36 | 4.41 | -6.17% | |
| 5.56 | 5.56 | 4.66 | 4.70 | -16.96% | |
| 6.76 | 6.99 | 5.58 | 5.66 | -22.36% | |
| 7.35 | 7.39 | 7.18 | 7.29 | -0.95% | |
| 7.69 | 7.75 | 7.30 | 7.36 | -1.74% | |
| 7.58 | 7.64 | 7.43 | 7.49 | -1.32% | |
| 8.06 | 8.18 | 7.57 | 7.59 | -5.01% | |
| 8.01 | 8.02 | 7.73 | 7.99 | -0.75% | |
| 7.76 | 8.15 | 7.74 | 8.05 | +4.01% | |
| 8.01 | 8.03 | 7.72 | 7.74 | -3.61% | |
| 8.12 | 8.20 | 7.97 | 8.03 | +0.37% | |
| 8.01 | 8.15 | 7.99 | 8.00 | +0.88% | |
| 8.07 | 8.13 | 7.88 | 7.93 | -0.63% | |
| 8.10 | 8.12 | 7.92 | 7.98 | -2.44% | |
| 7.93 | 8.21 | 7.92 | 8.18 | +3.15% | |
| 7.75 | 7.95 | 7.65 | 7.93 | +2.32% | |
| 7.96 | 8.00 | 7.70 | 7.75 | -2.64% | |
| 7.90 | 8.09 | 7.88 | 7.96 | +0.25% | |
| 7.73 | 8.01 | 7.65 | 7.94 | +3.12% | |
| 7.66 | 7.90 | 7.64 | 7.70 | +0.65% | |
| 8.18 | 8.23 | 7.62 | 7.65 | -5.56% | |
| 8.10 | 8.23 | 8.09 | 8.10 | +0.37% | |
| 7.97 | 8.09 | 7.75 | 8.07 | +1.25% | |
| 8.12 | 8.17 | 7.70 | 7.97 | -1.48% | |
| 7.82 | 8.14 | 7.74 | 8.09 | +3.06% | |
| 8.05 | 8.05 | 7.69 | 7.85 | -1.26% | |
| 8.00 | 8.08 | 7.88 | 7.95 | -1.12% | |
| 8.21 | 8.24 | 8.02 | 8.04 | -1.47% | |
| 8.02 | 8.24 | 7.88 | 8.16 | +1.62% | |
| 7.93 | 8.06 | 7.77 | 8.03 | +0.75% | |
| 7.73 | 8.20 | 7.67 | 7.97 | +3.37% | |
| 7.46 | 7.74 | 7.41 | 7.71 | +3.77% | |
| 7.63 | 7.71 | 7.39 | 7.43 | -3.51% | |
| 7.86 | 7.87 | 7.58 | 7.70 | -0.13% | |
| 7.63 | 7.77 | 7.50 | 7.71 | +3.35% | |
| 7.46 | 7.66 | 7.37 | 7.46 | -0.40% | |
| 7.78 | 7.82 | 7.41 | 7.49 | -2.98% | |
| 7.95 | 8.03 | 7.69 | 7.72 | -3.14% | |
| 8.20 | 8.30 | 7.90 | 7.97 | -2.80% | |
| 8.60 | 8.64 | 7.93 | 8.20 | -4.98% | |
| 8.67 | 8.76 | 8.38 | 8.63 | -0.12% | |
| 8.11 | 8.68 | 8.07 | 8.64 | +7.06% | |
| 7.64 | 8.20 | 7.62 | 8.07 | +5.77% | |
| 7.68 | 7.72 | 7.55 | 7.63 | +0.26% | |
| 7.53 | 7.78 | 7.53 | 7.61 | +1.60% | |
| 7.71 | 7.79 | 7.41 | 7.49 | -3.48% | |
| 7.59 | 7.79 | 7.52 | 7.76 | +3.47% | |
| 7.40 | 7.59 | 7.34 | 7.50 | +1.21% | |
| 7.78 | 7.80 | 7.32 | 7.41 | -4.76% | |
| 7.81 | 7.87 | 7.72 | 7.78 | +0.26% | |
| 7.81 | 7.87 | 7.74 | 7.76 | -0.89% | |
| 7.75 | 7.95 | 7.70 | 7.83 | +1.16% | |
| 7.54 | 7.77 | 7.51 | 7.74 | +3.20% | |
| 7.65 | 7.74 | 7.35 | 7.50 | -1.70% | |
| 7.46 | 7.63 | 7.38 | 7.63 | +1.60% | |
| 7.19 | 7.51 | 7.14 | 7.51 | +3.30% | |
| 7.16 | 7.33 | 7.10 | 7.27 | +1.68% | |
| 7.00 | 7.23 | 6.84 | 7.15 | +1.56% | |
| 6.91 | 7.07 | 6.82 | 7.04 | +0.72% | |
| 7.00 | 7.15 | 6.90 | 6.99 | -1.96% | |
| 7.00 | 7.34 | 6.97 | 7.13 | +2.74% | |
| 6.87 | 7.00 | 6.72 | 6.94 | +2.36% | |
| 6.78 | 6.83 | 6.58 | 6.78 | -0.15% | |
| 6.94 | 7.07 | 6.63 | 6.79 | -1.16% | |
| 6.71 | 6.88 | 6.59 | 6.87 | +2.38% | |
| 6.54 | 6.80 | 6.39 | 6.71 | +2.91% | |
| 6.63 | 6.67 | 6.49 | 6.52 | -0.76% | |
| 6.63 | 6.80 | 6.55 | 6.57 | -0.76% | |
| 6.66 | 6.76 | 6.52 | 6.62 | -1.93% | |
| 6.60 | 6.82 | 6.52 | 6.75 | +2.27% | |
| 6.29 | 6.68 | 6.26 | 6.60 | +4.93% | |
| 6.55 | 6.56 | 6.21 | 6.29 | -4.26% | |
| 6.52 | 6.60 | 6.40 | 6.57 | +1.23% | |
| 6.69 | 6.85 | 6.46 | 6.49 | -3.42% | |
| 6.53 | 6.74 | 6.41 | 6.72 | +2.75% | |
| 6.49 | 6.59 | 6.46 | 6.54 | +0.62% | |
| 6.60 | 6.62 | 6.43 | 6.50 | -1.07% | |
| 6.99 | 7.03 | 6.48 | 6.57 | -5.87% | |
| 6.75 | 7.08 | 6.64 | 6.98 | +3.71% | |
| 6.40 | 6.74 | 6.39 | 6.73 | +6.83% | |
| 6.07 | 6.35 | 6.05 | 6.30 | +3.11% | |
| 5.65 | 6.12 | 5.56 | 6.11 | +7.57% | |
| 5.59 | 5.78 | 5.59 | 5.68 | +1.97% | |
| 5.43 | 5.58 | 5.36 | 5.57 | +2.39% | |
| 5.56 | 5.57 | 5.38 | 5.44 | -2.51% | |
| 5.41 | 5.69 | 5.37 | 5.58 | +1.64% | |
| 5.76 | 5.89 | 5.45 | 5.49 | -1.96% | |
| 5.60 | 5.72 | 5.58 | 5.60 | -0.09% | |
| 5.62 | 5.70 | 5.55 | 5.61 | -0.80% | |
| 5.64 | 5.67 | 5.51 | 5.65 | -1.22% | |
| 5.58 | 5.87 | 5.58 | 5.72 | +2.88% | |
| 5.50 | 5.75 | 5.43 | 5.56 | +1.46% | |
| 5.51 | 5.58 | 5.43 | 5.48 | +0.37% | |
| 5.46 | 5.53 | 5.36 | 5.46 | -0.91% | |
| 5.49 | 5.64 | 5.43 | 5.51 | -0.18% | |
| 5.65 | 5.75 | 5.49 | 5.52 | -1.25% | |
| 5.31 | 5.63 | 5.31 | 5.59 | +4.49% | |
| 5.17 | 5.37 | 5.12 | 5.35 | +6.79% | |
| 5.23 | 5.23 | 4.97 | 5.01 | -3.47% | |
| 5.20 | 5.36 | 5.15 | 5.19 | +4.01% | |
| 5.02 | 5.05 | 4.91 | 4.99 | -1.38% | |
| 5.09 | 5.15 | 4.96 | 5.06 | +0.40% | |
| 5.31 | 5.34 | 5.01 | 5.04 | -4.18% | |
| 5.30 | 5.35 | 5.17 | 5.26 | -0.57% | |
| 5.49 | 5.51 | 5.29 | 5.29 | -4.68% | |
| 5.62 | 5.64 | 5.48 | 5.55 | -2.29% | |
| 5.83 | 5.89 | 5.67 | 5.68 | -3.57% | |
| 5.94 | 6.06 | 5.67 | 5.89 | -2.48% | |
| 6.21 | 6.31 | 5.98 | 6.04 | -3.67% | |
| 6.33 | 6.38 | 6.17 | 6.27 | -2.03% | |
| 6.42 | 6.46 | 6.34 | 6.40 | +0.95% | |
| 6.19 | 6.34 | 6.15 | 6.34 | +0.63% | |
| 6.38 | 6.44 | 6.06 | 6.30 | -2.02% | |
| 6.12 | 6.59 | 6.12 | 6.43 | +3.88% | |
| 6.17 | 6.48 | 6.11 | 6.19 | +4.56% | |
| 6.07 | 6.07 | 5.88 | 5.92 | -2.31% | |
| 6.14 | 6.16 | 5.98 | 6.06 | +0.50% | |
| 6.00 | 6.08 | 5.80 | 6.03 | -0.66% | |
| 6.19 | 6.25 | 5.94 | 6.07 | -2.10% | |
| 6.21 | 6.29 | 6.11 | 6.20 | 0.00% | |
| 6.13 | 6.27 | 6.04 | 6.20 | +1.14% | |
| 6.36 | 6.54 | 6.07 | 6.13 | -3.16% | |
| 6.14 | 6.35 | 6.12 | 6.33 | +3.09% | |
| 6.35 | 6.38 | 6.07 | 6.14 | -2.54% | |
| 6.44 | 6.50 | 6.20 | 6.30 | -1.87% | |
| 6.46 | 6.51 | 6.33 | 6.42 | -0.31% | |
| 6.65 | 6.65 | 6.40 | 6.44 | -3.01% | |
| 6.56 | 6.71 | 6.56 | 6.64 | +1.07% | |
| 6.64 | 6.70 | 6.50 | 6.57 | -1.35% | |
| 6.33 | 6.69 | 6.27 | 6.66 | +6.39% | |
| 5.75 | 6.27 | 5.73 | 6.26 | +11.79% | |
| 5.30 | 5.64 | 5.30 | 5.60 | +5.46% | |
| 5.20 | 5.32 | 5.15 | 5.31 | +1.72% | |
| 5.16 | 5.24 | 5.05 | 5.22 | +1.56% | |
| 5.25 | 5.26 | 5.03 | 5.14 | -1.72% | |
| 5.17 | 5.23 | 5.09 | 5.23 | +0.77% | |
| 5.15 | 5.25 | 5.11 | 5.19 | +1.17% | |
| 5.17 | 5.22 | 5.08 | 5.13 | -0.77% | |
| 5.25 | 5.28 | 5.08 | 5.17 | -1.34% | |
| 5.03 | 5.25 | 5.03 | 5.24 | +4.59% | |
| 4.96 | 5.07 | 4.92 | 5.01 | -0.20% | |
| 5.10 | 5.11 | 4.96 | 5.02 | -1.76% | |
| 5.03 | 5.17 | 4.93 | 5.11 | +1.59% | |
| 4.96 | 5.09 | 4.91 | 5.03 | +1.62% | |
| 4.91 | 5.03 | 4.91 | 4.95 | +1.23% | |
| 4.70 | 4.96 | 4.66 | 4.89 | +4.04% | |
| 4.64 | 4.75 | 4.57 | 4.70 | +1.29% | |
| 4.41 | 4.70 | 4.41 | 4.64 | +4.50% | |
| 4.46 | 4.46 | 4.32 | 4.44 | +0.23% | |
| 4.35 | 4.45 | 4.32 | 4.43 | +1.14% | |
| 4.47 | 4.51 | 4.36 | 4.38 | -2.01% | |
| 4.55 | 4.56 | 4.40 | 4.47 | -1.54% | |
| 4.57 | 4.63 | 4.39 | 4.54 | -0.66% | |
| 4.61 | 4.61 | 4.52 | 4.57 | -1.30% | |
| 4.62 | 4.68 | 4.55 | 4.63 | -0.22% | |
| 4.67 | 4.70 | 4.62 | 4.64 | -0.64% | |
| 4.62 | 4.70 | 4.62 | 4.67 | +0.86% | |
| 4.64 | 4.66 | 4.58 | 4.63 | -0.43% | |
| 4.93 | 4.98 | 4.59 | 4.65 | -5.68% | |
| 5.21 | 5.35 | 4.67 | 4.93 | -2.18% | |
| 5.11 | 5.11 | 5.02 | 5.04 | 0.00% | |
| 5.03 | 5.10 | 4.91 | 5.04 | -0.20% | |
| 4.98 | 5.08 | 4.98 | 5.05 | +0.80% | |
| 5.13 | 5.13 | 4.99 | 5.01 | -1.38% | |
| 5.06 | 5.12 | 5.03 | 5.08 | +0.99% | |
| 5.05 | 5.09 | 5.00 | 5.03 | +0.20% | |
| 4.90 | 5.14 | 4.90 | 5.02 | +2.03% | |
| 4.85 | 4.93 | 4.85 | 4.92 | +1.44% | |
| 4.91 | 4.98 | 4.83 | 4.85 | -0.82% | |
| 4.88 | 5.01 | 4.86 | 4.89 | +0.41% | |
| 4.86 | 4.88 | 4.78 | 4.87 | +0.21% | |
| 4.80 | 4.88 | 4.72 | 4.86 | +2.10% | |
| 4.76 | 4.78 | 4.69 | 4.76 | +0.63% | |
| 4.64 | 4.80 | 4.64 | 4.73 | -0.63% | |
| 4.77 | 4.80 | 4.65 | 4.76 | 0.00% | |
| 4.64 | 4.81 | 4.61 | 4.76 | +2.15% | |
| 4.38 | 4.68 | 4.34 | 4.66 | +6.64% | |
| 4.45 | 4.51 | 4.32 | 4.37 | -1.80% | |
| 4.15 | 4.48 | 4.15 | 4.45 | +7.23% | |
| 4.16 | 4.21 | 4.11 | 4.15 | +0.73% | |
| 4.20 | 4.22 | 4.07 | 4.12 | -2.37% | |
| 4.12 | 4.25 | 4.07 | 4.22 | +0.96% | |
| 4.29 | 4.31 | 4.15 | 4.18 | -4.35% | |
| 4.34 | 4.38 | 4.25 | 4.37 | -0.23% | |
| 4.33 | 4.45 | 4.27 | 4.38 | +0.92% | |
| 4.45 | 4.47 | 4.26 | 4.34 | -2.91% | |
| 4.41 | 4.48 | 4.40 | 4.47 | +1.59% | |
| 4.33 | 4.47 | 4.26 | 4.40 | +2.33% | |
| 3.99 | 4.44 | 3.95 | 4.30 | +7.50% | |
| 4.35 | 4.40 | 3.99 | 4.00 | -12.09% | |
| 4.44 | 4.55 | 4.41 | 4.55 | +2.94% | |
| 4.43 | 4.49 | 4.37 | 4.42 | -1.78% | |
| 4.38 | 4.55 | 4.28 | 4.50 | +2.16% | |
| 4.28 | 4.41 | 4.28 | 4.41 | +2.92% | |
| 4.35 | 4.40 | 4.25 | 4.28 | -2.51% | |
| 4.37 | 4.47 | 4.34 | 4.39 | -0.23% | |
| 4.39 | 4.45 | 4.35 | 4.40 | 0.00% | |
| 4.48 | 4.51 | 4.37 | 4.40 | -1.79% | |
| 4.57 | 4.57 | 4.47 | 4.48 | -0.67% | |
| 4.24 | 4.52 | 4.24 | 4.51 | +5.87% | |
| 4.23 | 4.32 | 4.21 | 4.26 | +0.71% | |
| 4.22 | 4.27 | 4.18 | 4.23 | +0.24% | |
| 4.06 | 4.22 | 4.06 | 4.22 | +4.98% | |
| 3.98 | 4.06 | 3.94 | 4.02 | +0.75% | |
| 3.98 | 4.05 | 3.97 | 3.99 | 0.00% | |
| 4.07 | 4.09 | 3.95 | 3.99 | -0.99% | |
| 3.86 | 4.09 | 3.83 | 4.03 | +3.60% | |
| 3.93 | 3.94 | 3.81 | 3.89 | +0.52% | |
| 3.80 | 3.92 | 3.77 | 3.87 | +1.31% | |
| 3.84 | 3.93 | 3.71 | 3.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARKO chart for longer ranges.