Arko Corp. (ARKO) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -12.0%
- 3M
- -48.1%
- YTD
- -6.7%
- 1Y
- -6.9%
- 3Y
- -16.2%
- 5Y
- -16.1%
Loading 10-year price history...
ARKO Historical Performance
ARKO Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +1.5%
- 2020 annual price return
- -10.4%
- 2021 annual price return
- -2.8%
- 2022 annual price return
- +0.3%
- 2023 annual price return
- -4.7%
- 2024 annual price return
- -21.1%
- 2025 annual price return
- -29.2%
- 2026 annual price return
- +78.7%
ARKO Stock Price Trajectory (2019–2026)
As of October 3, 2026, Arko Corp. (ARKO) trades at $4.17, representing a -6.9% return over the past year. The stock has delivered a -53.2% total return over five years (-16.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $16.55 on September 23, 2019. From this peak, ARKO has corrected -74.8%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MUSA (+30.5% 1Y), CASY (+10.0% 1Y), and DINO (+118.7% 1Y), ARKO has underperformed the peer group average. Compare ARKO vs MUSA →
ARKO Historical Price Data · from 2019
Rows 1–50 of 1,810| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 4.17 | 4.20 | 4.12 | 4.17 | 311K | +1.46% |
| 2026-10-01 | 4.11 | 4.13 | 4.00 | 4.11 | 618K | -0.24% |
| 2026-09-30 | 4.07 | 4.14 | 3.98 | 4.12 | 1.03M | +0.24% |
| 2026-09-29 | 4.25 | 4.29 | 4.10 | 4.11 | 438K | -3.52% |
| 2026-09-28 | 4.31 | 4.33 | 4.23 | 4.26 | 670K | -0.47% |
| 2026-09-25 | 4.19 | 4.30 | 4.18 | 4.28 | 652K | +1.18% |
| 2026-09-24 | 4.24 | 4.29 | 4.18 | 4.23 | 539K | 0.00% |
| 2026-09-23 | 4.31 | 4.32 | 4.22 | 4.23 | 581K | -2.76% |
| 2026-09-22 | 4.28 | 4.37 | 4.25 | 4.35 | 637K | +2.59% |
| 2026-09-21 | 4.26 | 4.29 | 4.21 | 4.24 | 708K | +0.47% |
| 2026-09-18 | 4.31 | 4.34 | 4.21 | 4.22 | 3.13M | -2.76% |
| 2026-09-17 | 4.42 | 4.42 | 4.32 | 4.34 | 781K | -0.23% |
| 2026-09-16 | 4.45 | 4.48 | 4.30 | 4.35 | 724K | -1.58% |
| 2026-09-15 | 4.57 | 4.57 | 4.37 | 4.42 | 679K | -3.28% |
| 2026-09-14 | 4.47 | 4.61 | 4.46 | 4.57 | 771K | +1.11% |
| 2026-09-11 | 4.52 | 4.57 | 4.45 | 4.52 | 976K | +1.12% |
| 2026-09-10 | 4.43 | 4.47 | 4.31 | 4.47 | 1.07M | +0.68% |
| 2026-09-09 | 4.60 | 4.60 | 4.41 | 4.44 | 1.30M | -5.63% |
| 2026-09-08 | 4.81 | 4.89 | 4.66 | 4.71 | 911K | -3.78% |
| 2026-09-04 | 4.77 | 4.96 | 4.75 | 4.89 | 751K | +1.24% |
| 2026-09-03 | 4.76 | 4.84 | 4.63 | 4.83 | 860K | +1.90% |
| 2026-09-02 | 4.55 | 4.78 | 4.50 | 4.74 | 899K | +5.33% |
| 2026-09-01 | 4.59 | 4.68 | 4.45 | 4.50 | 1.38M | -1.32% |
| 2026-08-31 | 4.43 | 4.58 | 4.30 | 4.56 | 1.31M | +4.35% |
| 2026-08-28 | 4.44 | 4.46 | 4.34 | 4.37 | 820K | -2.02% |
| 2026-08-27 | 4.63 | 4.63 | 4.45 | 4.46 | 760K | -4.50% |
| 2026-08-26 | 4.68 | 4.79 | 4.62 | 4.67 | 814K | 0.00% |
| 2026-08-25 | 4.67 | 4.83 | 4.66 | 4.67 | 606K | -1.06% |
| 2026-08-24 | 4.73 | 4.76 | 4.62 | 4.72 | 609K | -0.63% |
| 2026-08-21 | 4.65 | 4.80 | 4.61 | 4.75 | 939K | +3.49% |
| 2026-08-20 | 4.64 | 4.71 | 4.52 | 4.59 | 1.10M | -2.34% |
| 2026-08-19 | 4.72 | 4.75 | 4.59 | 4.70 | 973K | -0.42% |
| 2026-08-18 | 4.86 | 4.91 | 4.66 | 4.72 | 959K | -2.88% |
| 2026-08-17 | 4.86 | 4.97 | 4.71 | 4.86 | 1.58M | +0.21% |
| 2026-08-14 | 4.46 | 5.00 | 4.46 | 4.85 | 1.86M | +7.78% |
| 2026-08-13 | 4.49 | 4.58 | 4.40 | 4.50 | 1.37M | +0.90% |
| 2026-08-12 | 4.38 | 4.64 | 4.37 | 4.46 | 1.92M | +1.13% |
| 2026-08-11 | 4.69 | 4.79 | 4.36 | 4.41 | 2.16M | -6.17% |
| 2026-08-10 | 5.56 | 5.56 | 4.66 | 4.70 | 2.97M | -16.96% |
| 2026-08-07 | 6.76 | 6.99 | 5.58 | 5.66 | 2.17M | -22.36% |
| 2026-08-06 | 7.35 | 7.39 | 7.18 | 7.29 | 919K | -0.95% |
| 2026-08-05 | 7.69 | 7.75 | 7.30 | 7.36 | 934K | -1.74% |
| 2026-08-04 | 7.58 | 7.64 | 7.43 | 7.49 | 644K | -1.32% |
| 2026-08-03 | 8.06 | 8.18 | 7.57 | 7.59 | 538K | -5.01% |
| 2026-07-31 | 8.01 | 8.02 | 7.73 | 7.99 | 535K | -0.75% |
| 2026-07-30 | 7.76 | 8.15 | 7.74 | 8.05 | 633K | +4.01% |
| 2026-07-29 | 8.01 | 8.03 | 7.72 | 7.74 | 530K | -3.61% |
| 2026-07-28 | 8.12 | 8.20 | 7.97 | 8.03 | 717K | +0.38% |
| 2026-07-27 | 8.01 | 8.15 | 7.99 | 8.00 | 479K | +0.88% |
| 2026-07-24 | 8.07 | 8.13 | 7.88 | 7.93 | 466K | -0.63% |
ARKO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARKO — Frequently Asked Questions
Quick answers to the most common questions about buying ARKO stock.
How has ARKO stock performed recently?
ARKO declined -6.9% over the past year, below its 5-year annualized CAGR of -16.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARKO's all-time high price?
Arko Corp. reached $16.55 on 2019-09-23. The 52-week high is $8.76. Current 1-year return of -6.9% places the stock further from historical peaks.
Where can I download ARKO historical price data?
This page provides ARKO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.