NASDAQ:ARKO | Historical Stock Price | ARKO Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.61$4.94$6.77$9.28$12.71$17.412019-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.00$9.00667,800——
2020-12-30$8.82$8.82754,200——
2020-12-29$7.81$7.811,188,200——
2020-12-28$8.55$8.55819,500——
2020-12-24$9.44$9.44296,500——
2020-12-23$9.35$9.35351,100——
2020-12-22$9.52$9.52245,100——
2020-12-21$9.21$9.2113,010,600——
2020-12-18$9.31$9.3155,000——
2020-12-17$9.24$9.2474,300——
2020-12-16$9.29$9.29165,900——
2020-12-15$9.27$9.27175,000——
2020-12-14$9.23$9.23151,100——
2020-12-11$9.62$9.62224,000——
2020-12-10$9.61$9.61180,300——
2020-12-09$9.68$9.681,018,200——
2020-12-08$10.13$10.13530,700——
2020-12-07$10.25$10.252,278,700——
2020-12-04$10.23$10.23335,000——
2020-12-03$10.08$10.08492,500——
2020-12-02$10.10$10.101,647,400——
2020-12-01$10.10$10.101,700,300——
2020-11-30$10.09$10.09741,600——
2020-11-27$10.07$10.06185,300——
2020-11-25$10.07$10.07218,200——
2020-11-24$10.09$10.091,000,400——
2020-11-23$10.08$10.08429,500——
2020-11-20$10.09$10.09556,300——
2020-11-19$10.10$10.10887,300——
2020-11-18$10.04$10.04123,200——
2020-11-17$10.03$10.0331,400——
2020-11-16$10.02$10.02115,800——
2020-11-13$10.03$10.03158,300——
2020-11-12$10.02$10.02485,400——
2020-11-11$10.04$10.04103,200——
2020-11-10$10.03$10.03249,500——
2020-11-09$10.03$10.03142,700——
2020-11-06$10.03$10.032,300——
2020-11-05$10.04$10.047,500——
2020-11-04$10.03$10.03194,300——
2020-11-03$10.02$10.02407,300——
2020-11-02$10.02$10.02131,400——
2020-10-30$10.02$10.02284,900——
2020-10-29$9.98$9.9838,400——
2020-10-28$9.99$9.9913,100——
2020-10-27$10.03$10.03800——
2020-10-26$10.00$10.0011,900——
2020-10-23$10.03$10.03227,300——
2020-10-22$10.01$10.0196,900——
2020-10-21$9.99$9.99443,400——
2020-10-20$10.00$10.00119,600——
2020-10-19$10.01$10.0117,600——
2020-10-16$10.01$10.0159,000——
2020-10-15$10.01$10.01441,200——
2020-10-14$10.01$10.0179,700——
2020-10-13$10.01$10.012,580,000——
2020-10-12$10.01$10.01269,600——
2020-10-09$10.09$10.09237,500——
2020-10-08$10.10$10.101,949,100——
2020-10-07$10.02$10.02559,800——
2020-10-06$10.00$10.00616,100——
2020-10-05$10.00$10.00831,100——
2020-10-02$10.02$10.02142,500——
2020-10-01$10.00$10.002,186,500——
2020-09-30$10.00$10.00264,000——
2020-09-29$10.00$10.00429,200——
2020-09-28$10.00$10.008,200——
2020-09-25$10.00$10.00204,300——
2020-09-24$10.00$10.00126,900——
2020-09-23$9.99$9.9933,800——
2020-09-22$10.02$10.0225,100——
2020-09-21$10.01$10.01323,700——
2020-09-18$10.02$10.02129,100——
2020-09-17$10.03$10.0354,000——
2020-09-16$10.09$10.0977,500——
2020-09-15$10.04$10.04150,000——
2020-09-14$10.07$10.0779,700——
2020-09-11$10.06$10.06680,000——
2020-09-10$10.06$10.061,091,600——
2020-09-09$10.07$10.072,020,000——
2020-09-08$10.12$10.11104,400——
2020-09-04$10.08$10.0837,700——
2020-09-03$10.10$10.1021,600——
2020-09-02$10.10$10.1019,100——
2020-09-01$10.05$10.0554,600——
2020-08-31$10.10$10.1099,300——
2020-08-28$10.13$10.137,600——
2020-08-27$10.10$10.1015,700——
2020-08-26$10.12$10.12187,900——
2020-08-25$10.07$10.07138,100——
2020-08-24$10.09$10.0942,800——
2020-08-21$10.05$10.0567,700——
2020-08-20$10.08$10.08355,400——
2020-08-19$10.08$10.08278,900——
2020-08-18$10.07$10.071,031,200——
2020-08-17$10.12$10.12380,100——
2020-08-14$10.15$10.151,100——
2020-08-13$10.16$10.1617,700——
2020-08-12$10.15$10.1553,200——
2020-08-11$10.17$10.16324,100——
2020-08-10$10.16$10.16159,200——
2020-08-07$10.16$10.16542,700——
2020-08-06$10.17$10.17220,700——
2020-08-05$10.17$10.171,987,700——
2020-08-04$10.21$10.21707,200——
2020-08-03$10.22$10.22502,700——
2020-07-31$10.20$10.20854,200——
2020-07-30$10.34$10.3435,300——
2020-07-29$10.40$10.401,129,200——
2020-07-28$10.38$10.38346,100——
2020-07-27$10.36$10.36153,800——
2020-07-24$10.43$10.43181,400——
2020-07-23$10.50$10.50215,600——
2020-07-22$10.30$10.30406,400——
2020-07-21$10.36$10.36219,200——
2020-07-20$10.35$10.35273,400——
2020-07-17$10.33$10.33668,000——
2020-07-16$10.34$10.34438,200——
2020-07-15$10.39$10.39280,300——
2020-07-14$10.35$10.35469,200——
2020-07-13$10.45$10.451,450,200——
2020-07-10$10.56$10.5687,800——
2020-07-09$10.45$10.45191,600——
2020-07-08$10.35$10.35166,500——
2020-07-07$10.25$10.25173,000——
2020-07-06$10.29$10.29416,600——
2020-07-02$10.30$10.3038,800——
2020-07-01$10.35$10.3546,400——
2020-06-30$10.35$10.35118,500——
2020-06-29$10.38$10.3863,200——
2020-06-26$10.17$10.173,000——
2020-06-25$10.18$10.1830,900——
2020-06-24$10.07$10.0714,900——
2020-06-23$10.15$10.1514,400——
2020-06-22$10.18$10.181,052,700——
2020-06-19$10.15$10.15600——
2020-06-18$10.15$10.155,400——
2020-06-17$10.15$10.1524,900——
2020-06-16$10.15$10.151,200——
2020-06-15$10.08$10.0817,900——
2020-06-12$10.14$10.143,200——
2020-06-11$10.05$10.05200,400——
2020-06-10$10.10$10.108,700——
2020-06-09$10.05$10.05297,300——
2020-06-08$10.00$10.00321,300——
2020-06-05$10.08$10.080——
2020-06-04$10.08$10.0819,200——
2020-06-03$10.03$10.030——
2020-06-02$10.03$10.035,600——
2020-06-01$9.96$9.960——
2020-05-29$9.96$9.96251,500——
2020-05-28$10.05$10.0556,500——
2020-05-27$9.96$9.9628,100——
2020-05-26$10.10$10.101,000——
2020-05-22$10.28$10.28155,400——
2020-05-21$10.14$10.14100——
2020-05-20$10.05$10.050——
2020-05-19$10.05$10.050——
2020-05-18$10.05$10.050——
2020-05-15$10.05$10.050——
2020-05-14$10.05$10.0515,600——
2020-05-13$9.90$9.9027,300——
2020-05-12$9.92$9.920——
2020-05-11$9.92$9.920——
2020-05-08$9.92$9.921,667,400——
2020-05-07$9.90$9.900——
2020-05-06$9.90$9.9056,100——
2020-05-05$9.93$9.9215,000——
2020-05-04$9.90$9.9080,700——
2020-05-01$9.95$9.9561,700——
2020-04-30$9.90$9.90397,300——
2020-04-29$9.93$9.9315,700——
2020-04-28$9.95$9.95359,700——
2020-04-27$9.95$9.9522,800——
2020-04-24$10.00$10.0039,700——
2020-04-23$10.00$10.000——
2020-04-22$10.00$10.000——
2020-04-21$10.00$10.000——
2020-04-20$10.00$10.001,100——
2020-04-17$9.93$9.93234,000——
2020-04-16$9.99$9.990——
2020-04-15$9.99$9.990——
2020-04-14$9.99$9.9929,700——
2020-04-13$9.94$9.94200——
2020-04-09$9.87$9.873,900——
2020-04-08$9.85$9.850——
2020-04-07$9.85$9.8520,400——
2020-04-06$9.90$9.908,000——
2020-04-03$9.83$9.832,100——
2020-04-02$10.00$10.00710,600——
2020-04-01$9.75$9.7516,700——
2020-03-31$9.79$9.7949,400——
2020-03-30$9.87$9.877,500——
2020-03-27$9.90$9.902,137,400——
2020-03-26$9.80$9.80221,800——
2020-03-25$9.62$9.621,032,900——
2020-03-24$9.49$9.4912,000——
2020-03-23$9.57$9.5770,000——
2020-03-20$9.57$9.5750,100——
2020-03-19$9.40$9.401,184,200——
2020-03-18$9.36$9.362,908,400——
2020-03-17$9.62$9.621,040,200——
2020-03-16$9.62$9.6217,400——
2020-03-13$9.90$9.90689,900——
2020-03-12$10.19$10.190——
2020-03-11$10.19$10.190——
2020-03-10$10.19$10.1923,000——
2020-03-09$10.20$10.2085,800——
2020-03-06$10.31$10.31204,700——
2020-03-05$10.26$10.263,900——
2020-03-04$10.26$10.261,100——
2020-03-03$10.21$10.21100——
2020-03-02$10.33$10.3328,200——
2020-02-28$10.32$10.321,800——
2020-02-27$10.28$10.28345,500——
2020-02-26$10.25$10.251,300——
2020-02-25$10.32$10.320——
2020-02-24$10.32$10.3239,600——
2020-02-21$10.32$10.32238,900——
2020-02-20$10.29$10.292,200——
2020-02-19$10.25$10.25273,400——
2020-02-18$10.23$10.2361,200——
2020-02-14$10.22$10.2221,000——
2020-02-13$10.24$10.248,200——
2020-02-12$10.21$10.21234,200——
2020-02-11$10.18$10.18410,200——
2020-02-10$10.20$10.200——
2020-02-07$10.20$10.208,000——
2020-02-06$10.20$10.20191,200——
2020-02-05$10.20$10.2019,400——
2020-02-04$10.19$10.1918,500——
2020-02-03$10.18$10.180——
2020-01-31$10.18$10.1813,600——
2020-01-30$10.18$10.1868,900——
2020-01-29$10.15$10.15700——
2020-01-28$10.19$10.191,300——
2020-01-27$10.18$10.186,600——
2020-01-24$10.15$10.1551,300——
2020-01-23$10.20$10.2093,200——
2020-01-22$10.20$10.2011,000——
2020-01-21$10.19$10.1914,100——
2020-01-17$10.19$10.1916,700——
2020-01-16$10.25$10.2517,200——
2020-01-15$10.20$10.20226,200——
2020-01-14$10.20$10.20322,300——
2020-01-13$10.15$10.1514,100——
2020-01-10$10.13$10.13832,300——
2020-01-09$10.11$10.11394,500——
2020-01-08$10.08$10.083,800——
2020-01-07$10.08$10.08198,800——
2020-01-06$10.05$10.05150,300——
2020-01-03$10.03$10.03255,800——
2020-01-02$10.05$10.050——