If you invested $1000 in Arko Corp. (ARKO) since IPO date, it would be worth $449.96 as of October 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $462.57, while $1000 invested 1 year ago would be worth $1,071.71. This corresponds to total returns of -55%, -53.74%, 7.17%, respectively, with annualized returns of -10.46%, -14.28%, 7.17%.
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 |
|---|---|---|---|---|---|---|
| October 12, 2026 | 4.11 | 4.16 | 4.16 | 4.18 | 4.08 | 466,275 |
| October 09, 2026 | 4.13 | 4.11 | 4.11 | 4.19 | 4.05 | 895,744 |
| October 08, 2026 | 4.22 | 4.12 | 4.12 | 4.3 | 4.11 | 813,093 |
| October 07, 2026 | 4.15 | 4.23 | 4.23 | 4.28 | 4.15 | 395,297 |
| October 06, 2026 | 4.23 | 4.2 | 4.2 | 4.28 | 4.14 | 501,203 |
| October 05, 2026 | 4.2 | 4.21 | 4.21 | 4.25 | 4.09 | 485,752 |
| October 02, 2026 | 4.17 | 4.17 | 4.17 | 4.2 | 4.12 | 310,689 |
| October 01, 2026 | 4.11 | 4.11 | 4.11 | 4.13 | 4 | 617,741 |
| September 30, 2026 | 4.1 | 4.12 | 4.12 | 4.14 | 3.98 | 1.03M |
| September 29, 2026 | 4.25 | 4.11 | 4.11 | 4.29 | 4.1 | 437,709 |
| September 28, 2026 | 4.31 | 4.26 | 4.26 | 4.34 | 4.23 | 670,027 |
| September 25, 2026 | 4.24 | 4.28 | 4.28 | 4.3 | 4.18 | 651,586 |
| September 24, 2026 | 4.24 | 4.23 | 4.23 | 4.3 | 4.18 | 539,272 |
| September 23, 2026 | 4.31 | 4.23 | 4.23 | 4.32 | 4.22 | 580,891 |
| September 22, 2026 | 4.3 | 4.35 | 4.35 | 4.36 | 4.25 | 637,524 |
| September 21, 2026 | 4.26 | 4.24 | 4.24 | 4.29 | 4.21 | 708,051 |
| September 18, 2026 | 4.31 | 4.22 | 4.22 | 4.35 | 4.21 | 3.13M |
| September 17, 2026 | 4.41 | 4.34 | 4.34 | 4.42 | 4.32 | 780,894 |
| September 16, 2026 | 4.45 | 4.35 | 4.35 | 4.48 | 4.31 | 724,712 |
| September 15, 2026 | 4.56 | 4.42 | 4.42 | 4.57 | 4.37 | 678,872 |
| September 11, 2026 | 4.52 | 4.52 | 4.52 | 4.57 | 4.45 | 975,689 |
| September 10, 2026 | 4.45 | 4.47 | 4.47 | 4.47 | 4.3 | 1.07M |
| September 09, 2026 | 4.7 | 4.44 | 4.44 | 4.74 | 4.4 | 1.3M |
| September 08, 2026 | 4.86 | 4.71 | 4.71 | 4.89 | 4.66 | 912,007 |
| September 04, 2026 | 4.77 | 4.89 | 4.89 | 4.96 | 4.75 | 750,582 |
| September 03, 2026 | 4.76 | 4.83 | 4.83 | 4.85 | 4.63 | 859,659 |
| September 02, 2026 | 4.55 | 4.74 | 4.74 | 4.78 | 4.5 | 899,307 |
| September 01, 2026 | 4.54 | 4.5 | 4.5 | 4.68 | 4.45 | 1.39M |
| August 31, 2026 | 4.37 | 4.56 | 4.56 | 4.58 | 4.3 | 1.32M |
| August 28, 2026 | 4.44 | 4.37 | 4.37 | 4.46 | 4.34 | 820,320 |
| August 27, 2026 | 4.63 | 4.46 | 4.46 | 4.63 | 4.45 | 760,398 |
| August 26, 2026 | 4.68 | 4.67 | 4.67 | 4.8 | 4.61 | 814,055 |
| August 25, 2026 | 4.73 | 4.67 | 4.67 | 4.83 | 4.66 | 606,044 |
| August 24, 2026 | 4.73 | 4.72 | 4.72 | 4.76 | 4.62 | 608,971 |
| August 21, 2026 | 4.65 | 4.75 | 4.75 | 4.8 | 4.61 | 938,265 |
| August 20, 2026 | 4.64 | 4.59 | 4.59 | 4.71 | 4.52 | 1.1M |
| August 19, 2026 | 4.72 | 4.7 | 4.7 | 4.75 | 4.59 | 972,850 |
| August 18, 2026 | 4.86 | 4.72 | 4.72 | 4.91 | 4.66 | 958,702 |
| August 17, 2026 | 4.86 | 4.86 | 4.86 | 4.97 | 4.71 | 1.58M |
| August 14, 2026 | 4.46 | 4.85 | 4.85 | 5 | 4.46 | 1.86M |
| 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 |