Arko Corp. (ARKO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARKO Historical Return
If you invested $1000 in Arko Corp. (ARKO) since IPO date, it would be worth $864.78 as of July 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,035.25, while $1000 invested 1 year ago would be worth $1,766.15. This corresponds to total returns of -13.52%, 3.52%, 76.61%, respectively, with annualized returns of -2.05%, 0.7%, 76.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARKO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
