Arko Corp. (ARKO) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
ARKO Historical Performance
Short-Term Returns
ARKO Stock Price Trajectory (2019–2026)
As of May 8, 2026, Arko Corp. (ARKO) trades at $6.71, representing a +63.3% return over the past year. The stock has delivered a -30.7% total return over five years (-8.3% 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 -59.5%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MUSA (+14.8% 1Y), CASY (+82.6% 1Y), and DINO (+115.6% 1Y), ARKO has underperformed the peer group average. Compare ARKO vs MUSA →
ARKO Historical Price Data (2025–2026)
Showing 30 of 1,709 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.54 | 6.80 | 6.38 | 6.71 | 1.28M | +2.91% |
| 2026-05-06 | 6.55 | 6.67 | 6.50 | 6.52 | 772K | -0.76% |
| 2026-05-05 | 6.63 | 6.80 | 6.55 | 6.57 | 943K | -0.76% |
| 2026-05-04 | 6.66 | 6.76 | 6.52 | 6.62 | 828K | -1.93% |
| 2026-05-01 | 6.60 | 6.80 | 6.53 | 6.75 | 711K | +2.27% |
| 2026-04-30 | 6.32 | 6.67 | 6.26 | 6.60 | 424K | +4.93% |
| 2026-04-29 | 6.55 | 6.56 | 6.21 | 6.29 | 711K | -4.26% |
| 2026-04-28 | 6.52 | 6.59 | 6.40 | 6.57 | 644K | +1.23% |
| 2026-04-27 | 6.69 | 6.84 | 6.46 | 6.49 | 1.12M | -3.42% |
| 2026-04-24 | 6.53 | 6.74 | 6.44 | 6.72 | 701K | +2.75% |
| 2026-04-23 | 6.49 | 6.58 | 6.46 | 6.54 | 492K | +0.62% |
| 2026-04-22 | 6.60 | 6.60 | 6.42 | 6.50 | 566K | -1.07% |
| 2026-04-21 | 7.00 | 7.03 | 6.48 | 6.57 | 763K | -5.87% |
| 2026-04-20 | 6.75 | 7.08 | 6.63 | 6.98 | 1.43M | +3.71% |
| 2026-04-17 | 6.40 | 6.74 | 6.39 | 6.73 | 829K | +6.83% |
| 2026-04-16 | 6.07 | 6.34 | 6.05 | 6.30 | 933K | +3.11% |
| 2026-04-15 | 5.65 | 6.12 | 5.56 | 6.11 | 926K | +7.57% |
| 2026-04-14 | 5.62 | 5.78 | 5.62 | 5.68 | 1.90M | +1.97% |
| 2026-04-13 | 5.45 | 5.58 | 5.36 | 5.57 | 1.70M | +2.39% |
| 2026-04-10 | 5.56 | 5.57 | 5.38 | 5.44 | 459K | -2.51% |
| 2026-04-09 | 5.41 | 5.68 | 5.37 | 5.58 | 618K | +1.64% |
| 2026-04-08 | 5.76 | 5.89 | 5.45 | 5.49 | 880K | -1.96% |
| 2026-04-07 | 5.60 | 5.71 | 5.58 | 5.60 | 1.45M | -0.09% |
| 2026-04-06 | 5.62 | 5.70 | 5.55 | 5.61 | 669K | -0.80% |
| 2026-04-02 | 5.56 | 5.67 | 5.51 | 5.65 | 488K | -1.22% |
| 2026-04-01 | 5.58 | 5.87 | 5.58 | 5.72 | 1.30M | +2.79% |
| 2026-03-31 | 5.50 | 5.75 | 5.42 | 5.57 | 1.21M | +1.55% |
| 2026-03-30 | 5.54 | 5.58 | 5.43 | 5.48 | 1.32M | +0.37% |
| 2026-03-27 | 5.50 | 5.53 | 5.36 | 5.46 | 734K | -0.91% |
| 2026-03-26 | 5.49 | 5.64 | 5.43 | 5.51 | 986K | -0.18% |
See ARKO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARKO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARKO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonARKO — Frequently Asked Questions
Quick answers to the most common questions about buying ARKO stock.
How has ARKO stock performed recently?
ARKO returned +63.3% over the past year, beating its 5-year annualized CAGR of -8.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ARKO's all-time high price?
Arko Corp. reached $16.55 on 2019-09-23. The 52-week high is $7.08. Current 1-year return of +63.3% places the stock closer to 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.