If you invested $1000 in Arko Corp. (ARKO) since IPO date, it would be worth $490.73 as of August 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $585.18, while $1000 invested 1 year ago would be worth $920.25. This corresponds to total returns of -50.93%, -41.48%, -7.98%, respectively, with annualized returns of -9.58%, -10.17%, -7.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 13, 2026 | 4.49 | 4.5 | 4.5 | 4.58 | 4.4 | 1.37M |
| August 12, 2026 | 4.38 | 4.46 | 4.46 | 4.64 | 4.37 | 0 |
| August 11, 2026 | 4.69 | 4.41 | 4.41 | 4.79 | 4.36 | 0 |
| August 10, 2026 | 5.56 | 4.7 | 4.7 | 5.56 | 4.66 | 2.96M |
| August 07, 2026 | 6.76 | 5.66 | 5.66 | 6.99 | 5.58 | 2.16M |
| August 06, 2026 | 7.35 | 7.29 | 7.29 | 7.39 | 7.18 | 919,340 |
| August 05, 2026 | 7.69 | 7.36 | 7.36 | 7.75 | 7.3 | 934,196 |
| August 04, 2026 | 7.58 | 7.49 | 7.49 | 7.64 | 7.43 | 644,297 |
| August 03, 2026 | 8.06 | 7.59 | 7.59 | 8.18 | 7.57 | 537,754 |
| July 31, 2026 | 8.01 | 7.99 | 7.99 | 8.02 | 7.73 | 535,061 |
| July 30, 2026 | 7.76 | 8.05 | 8.05 | 8.15 | 7.74 | 632,254 |
| July 29, 2026 | 8.01 | 7.74 | 7.74 | 8.03 | 7.72 | 529,811 |
| July 28, 2026 | 8.12 | 8.03 | 8.03 | 8.2 | 7.97 | 716,764 |
| July 27, 2026 | 8.01 | 8 | 8 | 8.15 | 7.99 | 479,373 |
| July 23, 2026 | 8.1 | 7.98 | 7.98 | 8.12 | 7.92 | 544,276 |
| July 22, 2026 | 7.93 | 8.18 | 8.18 | 8.21 | 7.92 | 491,193 |
| July 21, 2026 | 7.75 | 7.93 | 7.93 | 7.95 | 7.65 | 574,654 |
| July 20, 2026 | 7.96 | 7.75 | 7.75 | 8 | 7.7 | 382,368 |
| July 17, 2026 | 7.9 | 7.96 | 7.96 | 8.09 | 7.88 | 517,226 |
| July 16, 2026 | 7.73 | 7.94 | 7.94 | 8.01 | 7.65 | 658,445 |
| July 15, 2026 | 7.66 | 7.7 | 7.7 | 7.9 | 7.64 | 558,672 |
| July 14, 2026 | 8.18 | 7.65 | 7.65 | 8.23 | 7.62 | 844,655 |
| July 13, 2026 | 8.1 | 8.1 | 8.1 | 8.23 | 8.09 | 541,386 |
| July 10, 2026 | 7.97 | 8.07 | 8.07 | 8.09 | 7.75 | 359,683 |
| July 09, 2026 | 8.12 | 7.97 | 7.97 | 8.17 | 7.7 | 721,168 |
| July 08, 2026 | 7.82 | 8.09 | 8.09 | 8.14 | 7.74 | 605,138 |
| July 07, 2026 | 8.05 | 7.85 | 7.85 | 8.05 | 7.69 | 586,718 |
| July 06, 2026 | 8 | 7.95 | 7.95 | 8.08 | 7.88 | 566,939 |
| July 02, 2026 | 8.21 | 8.04 | 8.04 | 8.24 | 8.02 | 644,026 |
| July 01, 2026 | 8.02 | 8.16 | 8.16 | 8.24 | 7.88 | 744,417 |
| June 30, 2026 | 7.93 | 8.03 | 8.03 | 8.06 | 7.77 | 932,662 |
| June 29, 2026 | 7.73 | 7.97 | 7.97 | 8.2 | 7.67 | 1.01M |
| June 26, 2026 | 7.46 | 7.71 | 7.71 | 7.74 | 7.41 | 3.28M |
| June 25, 2026 | 7.63 | 7.43 | 7.43 | 7.71 | 7.39 | 576,503 |
| June 24, 2026 | 7.86 | 7.7 | 7.7 | 7.87 | 7.58 | 894,544 |
| June 23, 2026 | 7.63 | 7.71 | 7.71 | 7.77 | 7.5 | 759,847 |
| June 22, 2026 | 7.46 | 7.46 | 7.46 | 7.66 | 7.37 | 814,465 |
| June 18, 2026 | 7.78 | 7.49 | 7.49 | 7.82 | 7.41 | 2.77M |
| June 17, 2026 | 7.95 | 7.72 | 7.72 | 8.03 | 7.69 | 700,086 |
| June 16, 2026 | 8.2 | 7.97 | 7.97 | 8.3 | 7.9 | 858,553 |
| June 15, 2026 | 8.6 | 8.2 | 8.2 | 8.64 | 7.93 | 1.05M |
| June 12, 2026 | 8.67 | 8.63 | 8.63 | 8.76 | 8.38 | 664,081 |
| June 11, 2026 | 8.11 | 8.64 | 8.64 | 8.68 | 8.07 | 1.35M |
| June 10, 2026 | 7.64 | 8.07 | 8.07 | 8.2 | 7.62 | 1.21M |
| June 09, 2026 | 7.68 | 7.63 | 7.63 | 7.72 | 7.55 | 575,268 |
| June 08, 2026 | 7.53 | 7.61 | 7.61 | 7.78 | 7.53 | 470,649 |
| June 05, 2026 | 7.71 | 7.49 | 7.49 | 7.79 | 7.41 | 518,055 |
| June 04, 2026 | 7.59 | 7.76 | 7.76 | 7.79 | 7.52 | 443,166 |
| June 03, 2026 | 7.4 | 7.5 | 7.5 | 7.59 | 7.34 | 637,136 |
| June 02, 2026 | 7.78 | 7.41 | 7.41 | 7.8 | 7.32 | 813,283 |
| June 01, 2026 | 7.81 | 7.78 | 7.78 | 7.87 | 7.72 | 778,258 |
| May 29, 2026 | 7.81 | 7.76 | 7.76 | 7.87 | 7.74 | 790,277 |
| May 28, 2026 | 7.75 | 7.83 | 7.83 | 7.95 | 7.7 | 1.18M |
| May 27, 2026 | 7.56 | 7.74 | 7.74 | 7.77 | 7.51 | 1.06M |
| May 26, 2026 | 7.65 | 7.5 | 7.5 | 7.74 | 7.35 | 970,847 |
| May 22, 2026 | 7.46 | 7.63 | 7.63 | 7.63 | 7.38 | 1.16M |
| May 21, 2026 | 7.19 | 7.51 | 7.51 | 7.51 | 7.14 | 1.03M |
| May 20, 2026 | 7.16 | 7.27 | 7.27 | 7.33 | 7.1 | 645,977 |
| May 19, 2026 | 7 | 7.15 | 7.15 | 7.23 | 6.84 | 693,607 |
| May 18, 2026 | 6.91 | 7.04 | 7.04 | 7.07 | 6.82 | 629,527 |