Arko Corp. (ARKO) NASDAQ

6.66

+0.03999989(+0.60%)

Updated at May 05 09:42AM

Currency In USD

ARKO Historical Return

If you invested $1000 in Arko Corp. (ARKO) since IPO date, it would be worth $726.28 as of May 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $691.59, while $1000 invested 1 year ago would be worth $1,652.61. This corresponds to total returns of -27.37%, -30.84%, 65.26%, respectively, with annualized returns of -4.6%, -7.11%, 65.26%.

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 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
February 26, 2026	6.17	6.19	6.16	6.48	6.11	804,700
February 25, 2026	6.07	5.92	5.89	6.07	5.88	248,225
February 24, 2026	6.14	6.06	6.03	6.16	5.98	346,434
February 23, 2026	6	6.03	6	6.08	5.8	687,200
February 20, 2026	6.19	6.07	6.04	6.25	5.94	457,446
February 19, 2026	6.21	6.2	6.17	6.29	6.11	415,619
February 18, 2026	6.13	6.2	6.17	6.27	6.04	472,511
February 17, 2026	6.36	6.13	6.1	6.54	6.07	610,036
February 13, 2026	6.14	6.33	6.3	6.35	6.12	247,700
February 12, 2026	6.35	6.14	6.11	6.38	6.07	555,732
February 11, 2026	6.44	6.3	6.27	6.5	6.2	601,700
February 10, 2026	6.46	6.42	6.39	6.51	6.33	393,100
February 09, 2026	6.65	6.44	6.41	6.65	6.4	387,916
February 06, 2026	6.56	6.64	6.61	6.71	6.56	440,924