Arko Corp. (ARKO) NASDAQ

7.63

+0.12(+1.60%)

Updated at May 22 04:00PM

Currency In USD

ARKO Historical Return

If you invested $1000 in Arko Corp. (ARKO) since IPO date, it would be worth $832.06 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $784.17, while $1000 invested 1 year ago would be worth $1,669.58. This corresponds to total returns of -16.79%, -21.58%, 66.96%, respectively, with annualized returns of -2.65%, -4.74%, 66.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARKO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 15, 2026	7	6.99	6.99	7.15	6.9	775,869
May 14, 2026	7	7.13	7.13	7.34	6.98	1.04M
May 13, 2026	6.87	6.94	6.94	7	6.72	901,730
May 12, 2026	6.78	6.78	6.78	6.83	6.58	701,429
May 11, 2026	6.94	6.79	6.79	7.07	6.63	947,375
May 08, 2026	6.71	6.87	6.87	6.88	6.59	1.54M
May 07, 2026	6.54	6.71	6.71	6.8	6.39	1.28M
May 06, 2026	6.63	6.52	6.52	6.67	6.5	771,710
May 05, 2026	6.63	6.57	6.57	6.8	6.55	943,216
May 04, 2026	6.66	6.62	6.62	6.76	6.52	1.11M
May 01, 2026	6.6	6.75	6.75	6.82	6.52	722,417
April 30, 2026	6.29	6.6	6.6	6.68	6.26	675,243
April 29, 2026	6.55	6.29	6.29	6.56	6.21	710,954
April 28, 2026	6.52	6.57	6.57	6.6	6.4	674,425
April 27, 2026	6.69	6.49	6.49	6.85	6.46	1.35M
April 24, 2026	6.53	6.72	6.72	6.74	6.41	704,210
April 23, 2026	6.49	6.54	6.54	6.59	6.46	607,181
April 22, 2026	6.6	6.5	6.5	6.62	6.43	599,676
April 21, 2026	6.99	6.57	6.57	7.03	6.48	817,757
April 20, 2026	6.75	6.98	6.98	7.08	6.64	1.65M
April 17, 2026	6.4	6.73	6.73	6.74	6.39	844,802
April 16, 2026	6.07	6.3	6.3	6.35	6.05	937,766
April 15, 2026	5.65	6.11	6.11	6.12	5.56	934,007
April 14, 2026	5.59	5.68	5.68	5.78	5.59	1.91M
April 13, 2026	5.43	5.57	5.57	5.58	5.36	1.71M
April 10, 2026	5.56	5.44	5.44	5.57	5.38	486,014
April 09, 2026	5.41	5.58	5.58	5.69	5.37	653,427
April 08, 2026	5.76	5.49	5.49	5.89	5.45	899,198
April 07, 2026	5.6	5.6	5.6	5.72	5.58	1.48M
April 06, 2026	5.62	5.61	5.61	5.7	5.55	681,631
April 02, 2026	5.64	5.65	5.65	5.67	5.51	501,555
April 01, 2026	5.58	5.72	5.72	5.87	5.58	1.31M
March 31, 2026	5.5	5.56	5.56	5.75	5.43	1.22M
March 30, 2026	5.51	5.48	5.48	5.58	5.43	1.33M
March 27, 2026	5.46	5.46	5.46	5.53	5.36	755,198
March 26, 2026	5.49	5.51	5.51	5.64	5.43	995,234
March 25, 2026	5.65	5.52	5.52	5.75	5.49	840,804
March 24, 2026	5.31	5.59	5.59	5.63	5.31	2M
March 23, 2026	5.17	5.35	5.35	5.37	5.12	2.06M
March 20, 2026	5.23	5.01	5.01	5.23	4.97	2.68M
March 19, 2026	5.2	5.19	5.19	5.36	5.15	1.46M
March 18, 2026	5.02	4.99	4.99	5.05	4.91	504,951
March 17, 2026	5.09	5.06	5.06	5.14	4.96	478,784
March 16, 2026	5.31	5.04	5.04	5.34	5.01	700,368
March 13, 2026	5.3	5.26	5.26	5.35	5.16	337,460
March 12, 2026	5.49	5.29	5.29	5.51	5.29	315,589
March 11, 2026	5.62	5.55	5.55	5.64	5.48	332,147
March 10, 2026	5.83	5.68	5.68	5.89	5.67	334,959
March 09, 2026	5.94	5.89	5.86	6.06	5.67	496,763
March 06, 2026	6.21	6.04	6.01	6.31	5.98	595,100
March 05, 2026	6.33	6.27	6.24	6.38	6.17	580,713
March 04, 2026	6.35	6.4	6.37	6.46	6.33	958,629
March 03, 2026	6.19	6.34	6.31	6.34	6.15	1.19M
March 02, 2026	6.38	6.3	6.27	6.44	6.06	1.28M
February 27, 2026	6.12	6.43	6.4	6.59	6.12	751,400