APC | ARKO PETROLEUM-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

ARKO PETROLEUM-A (APC)

NASDAQ

$15.89+$0.02 (+0.09%)

Price as of Oct 23, 2026 7:30 PM EDT

$199.5M
Market Cap
N/A
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
-6.48%

Low Price$14.86

High Price$16.77
3 Months
-21.52%

Low Price$14.86

High Price$20.49
1 Year
N/A

Low Price$14.86

High Price$21.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	15.86	16.01	15.60	15.87	+0.06%	67,386
10/22/2026	15.85	16.15	15.80	15.86	+0.06%	58,153
10/21/2026	16.00	16.37	15.67	15.85	-0.41%	90,277
10/20/2026	16.02	16.25	15.89	15.92	-0.53%	93,838
10/19/2026	16.39	16.65	15.76	16.00	-2.20%	114,149
10/16/2026	16.16	16.36	16.00	16.36	+1.87%	87,815
10/15/2026	15.94	16.57	15.85	16.06	+1.32%	112,492
10/14/2026	16.00	16.22	15.66	15.85	-1.43%	92,446
10/13/2026	15.99	16.38	15.90	16.08	+1.07%	77,282
10/12/2026	16.14	16.14	15.61	15.91	-1.49%	110,890
10/09/2026	16.40	16.85	16.10	16.15	-0.80%	79,906
10/08/2026	16.27	16.39	15.95	16.28	+0.25%	77,624
10/07/2026	16.25	16.46	16.05	16.24	-0.49%	85,594
10/06/2026	15.76	16.38	15.51	16.32	+3.49%	171,497
10/05/2026	15.54	16.12	15.40	15.77	+1.74%	266,274
10/02/2026	15.53	15.92	15.19	15.50	+3.13%	280,323
10/01/2026	14.86	15.40	14.76	15.03	+1.14%	237,253
09/30/2026	15.06	15.11	14.50	14.86	-1.39%	203,979
09/29/2026	15.94	16.05	15.00	15.07	-6.46%	171,894
09/28/2026	16.24	16.24	15.75	16.11	-0.74%	176,015
09/25/2026	16.83	17.19	15.85	16.23	-3.22%	475,523
09/24/2026	16.98	17.61	16.61	16.77	-1.18%	147,694
09/23/2026	17.66	17.90	16.94	16.97	-3.41%	120,910
09/22/2026	18.10	18.14	17.33	17.57	-2.44%	126,299
09/21/2026	18.79	18.80	17.93	18.01	-4.30%	92,735
09/18/2026	18.59	18.92	18.41	18.82	+1.24%	298,700
09/17/2026	18.74	18.84	18.50	18.59	-0.05%	74,290
09/16/2026	18.92	18.97	18.48	18.60	-2.00%	89,387
09/15/2026	18.60	19.16	18.60	18.98	+1.66%	142,789
09/14/2026	18.95	19.33	18.65	18.67	-1.32%	65,925
09/11/2026	18.93	19.26	18.77	18.92	+0.96%	122,474
09/10/2026	19.09	19.16	18.54	18.74	-1.83%	133,167
09/09/2026	18.76	19.09	18.62	19.09	+1.81%	126,600
09/08/2026	18.99	19.12	18.57	18.75	-1.26%	94,147
09/04/2026	18.45	19.03	18.45	18.99	+2.65%	147,342
09/03/2026	18.49	18.61	18.20	18.50	+0.71%	322,152
09/02/2026	18.06	18.76	18.06	18.37	+2.11%	140,177
09/01/2026	18.12	18.24	17.90	17.99	-0.88%	189,487
08/31/2026	18.49	18.54	18.10	18.15	-1.89%	123,795
08/28/2026	18.53	18.69	18.40	18.50	0.00%	119,827
08/27/2026	18.67	18.73	18.30	18.50	-1.28%	118,989
08/26/2026	18.84	18.98	18.62	18.74	-0.53%	141,958
08/25/2026	18.36	18.87	18.36	18.84	+0.37%	115,062
08/24/2026	18.53	18.80	18.40	18.77	+2.01%	133,104
08/21/2026	18.76	18.87	18.38	18.40	-1.92%	139,245
08/20/2026	18.67	18.90	18.44	18.76	+0.27%	128,585
08/19/2026	18.65	18.73	18.25	18.71	+0.86%	231,711
08/18/2026	19.01	19.10	18.38	18.55	-2.37%	333,490
08/18/2026	$0.50 Dividend
08/17/2026	18.73	19.11	18.52	19.00	+1.30%	174,444
08/14/2026	18.60	18.91	18.43	18.76	+0.94%	218,062
08/13/2026	18.49	18.86	18.08	18.58	+1.49%	125,650
08/12/2026	17.62	18.50	17.59	18.31	+2.45%	359,917
08/11/2026	18.05	18.33	17.64	17.87	-1.50%	211,393
08/10/2026	18.86	19.05	18.06	18.14	-4.22%	250,680
08/07/2026	19.29	19.36	18.03	18.94	-1.87%	184,390
08/06/2026	19.34	19.43	18.84	19.30	-0.15%	97,799
08/06/2026	$0.26 Earnings
08/05/2026	20.13	20.13	19.25	19.33	-3.88%	115,556
08/04/2026	19.45	20.19	18.99	20.11	+2.79%	117,740
08/03/2026	19.81	19.96	19.40	19.57	-1.08%	76,758
07/31/2026	19.72	19.89	19.40	19.78	+0.59%	90,304
07/30/2026	19.53	20.07	19.46	19.66	+0.90%	99,113
07/29/2026	19.79	19.96	19.29	19.49	-0.99%	130,452
07/28/2026	20.61	20.67	19.20	19.68	-3.95%	169,082
07/27/2026	20.31	20.61	20.25	20.49	+0.96%	75,901
07/24/2026	21.15	21.15	20.02	20.30	+0.36%	90,437
07/23/2026	19.90	20.35	19.64	20.22	+0.22%	75,763
07/22/2026	20.77	20.98	20.02	20.18	-2.36%	162,650
07/21/2026	20.17	20.70	20.13	20.67	+2.22%	62,201
07/20/2026	20.28	20.68	20.08	20.22	-0.14%	65,892
07/17/2026	20.26	20.54	19.93	20.25	+0.14%	52,064
07/16/2026	19.33	20.28	19.22	20.22	+5.49%	78,849
07/15/2026	19.48	19.77	19.14	19.17	-1.06%	42,094
07/14/2026	19.76	19.76	19.27	19.37	-1.44%	139,329
07/13/2026	18.62	19.67	18.51	19.65	+5.55%	103,712
07/10/2026	18.69	19.24	18.46	18.62	-0.73%	93,465
07/09/2026	18.72	18.84	18.52	18.76	+0.16%	80,932
07/08/2026	18.74	19.14	18.50	18.73	-0.62%	103,182
07/07/2026	18.35	18.88	18.03	18.84	+2.82%	93,291
07/06/2026	18.12	18.64	17.84	18.33	+1.18%	105,706
07/02/2026	17.90	18.22	17.81	18.11	+2.09%	87,230
07/01/2026	18.37	18.46	17.68	17.74	-3.40%	93,372
06/30/2026	18.43	18.59	18.18	18.37	-0.32%	100,278
06/29/2026	17.96	18.51	17.78	18.43	+1.72%	150,523
06/26/2026	17.43	18.44	17.43	18.11	+3.05%	1,661,443
06/25/2026	17.82	18.50	17.54	17.58	-1.53%	135,256
06/24/2026	18.32	18.53	17.67	17.85	-3.12%	119,344
06/23/2026	18.01	18.62	17.77	18.43	+2.33%	307,554
06/22/2026	17.92	18.23	17.46	18.01	+0.49%	360,349
06/18/2026	18.09	19.82	17.72	17.92	-0.92%	298,342
06/17/2026	19.28	19.85	17.87	18.08	-5.02%	248,632
06/16/2026	18.98	19.74	18.75	19.04	+0.57%	219,715
06/15/2026	20.09	20.46	18.89	18.93	-5.31%	136,536
06/12/2026	19.89	20.18	19.62	19.99	+1.18%	182,420
06/11/2026	19.54	19.87	19.51	19.76	+1.20%	93,144
06/10/2026	19.23	19.62	19.01	19.53	+2.24%	125,729
06/09/2026	19.26	19.89	18.88	19.10	-0.46%	136,069
06/08/2026	19.27	19.83	19.14	19.19	-0.05%	77,569
06/05/2026	19.68	19.72	19.05	19.19	-1.15%	65,053