NasdaqCM - Nasdaq Real Time Price
USD
ARKO Petroleum Corp. (APC)
15.02
+0.17
(+1.14%)
At close: October 30 at 4:00:01 PM EDT
15.02
+0.04
(+0.27%)
After hours: October 30 at 4:00:05 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.11
15.23
14.77
15.02
15.02
96,700
Oct 29, 2026
15.37
15.54
14.79
14.85
14.85
55,900
Oct 28, 2026
15.98
15.98
14.88
15.12
15.12
392,200
Oct 27, 2026
16.00
16.07
15.87
15.93
15.93
42,100
Oct 26, 2026
15.85
16.05
15.77
16.00
16.00
49,300
Oct 23, 2026
15.86
16.01
15.60
15.87
15.87
72,400
Oct 22, 2026
15.85
16.15
15.80
15.86
15.86
58,200
Oct 21, 2026
16.00
16.37
15.67
15.85
15.85
90,300
Oct 20, 2026
16.02
16.25
15.89
15.92
15.92
93,800
Oct 19, 2026
16.39
16.65
15.76
16.00
16.00
114,100
Oct 16, 2026
16.16
16.36
16.00
16.36
16.36
87,800
Oct 15, 2026
15.94
16.57
15.85
16.06
16.06
112,500
Oct 14, 2026
16.00
16.22
15.66
15.85
15.85
92,400
Oct 13, 2026
15.99
16.38
15.90
16.08
16.08
77,300
Oct 12, 2026
16.14
16.14
15.61
15.91
15.91
110,900
Oct 9, 2026
16.40
16.85
16.10
16.15
16.15
79,900
Oct 8, 2026
16.27
16.39
15.95
16.28
16.28
77,600
Oct 7, 2026
16.25
16.46
16.05
16.24
16.24
85,600
Oct 6, 2026
15.76
16.38
15.51
16.32
16.32
171,500
Oct 5, 2026
15.54
16.12
15.40
15.77
15.77
266,300
Oct 2, 2026
15.53
15.92
15.19
15.50
15.50
280,300
Oct 1, 2026
14.86
15.40
14.76
15.03
15.03
237,300
Sep 30, 2026
15.06
15.11
14.50
14.86
14.86
204,000
Sep 29, 2026
15.94
16.05
15.00
15.07
15.07
171,900
Sep 28, 2026
16.24
16.24
15.75
16.11
16.11
176,000
Sep 25, 2026
16.83
17.19
15.85
16.23
16.23
474,200
Sep 24, 2026
16.98
17.61
16.61
16.77
16.77
147,600
Sep 23, 2026
17.66
17.90
16.94
16.97
16.97
120,900
Sep 22, 2026
18.10
18.14
17.33
17.57
17.57
126,300
Sep 21, 2026
18.79
18.80
17.93
18.01
18.01
92,500
Sep 18, 2026
18.59
18.92
18.41
18.82
18.82
298,700
Sep 17, 2026
18.74
18.84
18.50
18.59
18.59
74,300
Sep 16, 2026
18.92
18.97
18.48
18.60
18.60
89,400
Sep 15, 2026
18.60
19.16
18.60
18.98
18.98
142,800
Sep 14, 2026
18.95
19.33
18.65
18.67
18.67
65,900
Sep 11, 2026
18.93
19.26
18.77
18.92
18.92
122,500
Sep 10, 2026
19.09
19.16
18.54
18.74
18.74
133,200
Sep 9, 2026
18.76
19.09
18.62
19.09
19.09
126,600
Sep 8, 2026
18.99
19.12
18.57
18.75
18.75
94,100
Sep 4, 2026
18.45
19.03
18.45
18.99
18.99
147,300
Sep 3, 2026
18.49
18.61
18.20
18.50
18.50
322,200
Sep 2, 2026
18.06
18.76
18.06
18.37
18.37
140,200
Sep 1, 2026
18.12
18.24
17.90
17.99
17.99
189,500
Aug 31, 2026
18.49
18.54
18.10
18.15
18.15
123,800
Aug 28, 2026
18.53
18.69
18.40
18.50
18.50
119,800
Aug 27, 2026
18.67
18.73
18.30
18.50
18.50
119,000
Aug 26, 2026
18.84
18.98
18.62
18.74
18.74
142,000
Aug 25, 2026
18.36
18.87
18.36
18.84
18.84
115,100
Aug 24, 2026
18.53
18.80
18.40
18.77
18.77
133,100
Aug 21, 2026
18.76
18.87
18.38
18.40
18.40
139,200
Aug 20, 2026
18.67
18.90
18.44
18.76
18.76
128,600
Aug 19, 2026
18.65
18.73
18.25
18.71
18.71
231,700
Aug 18, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
19.01
19.10
18.38
18.55
18.55
333,500
Aug 17, 2026
19.22
19.61
19.01
19.50
19.00
174,400
Aug 14, 2026
19.09
19.41
18.92
19.25
18.76
218,000
Aug 13, 2026
18.98
19.36
18.56
19.07
18.58
125,700
Aug 12, 2026
18.08
18.99
18.05
18.79
18.31
358,000
Aug 11, 2026
18.52
18.82
18.10
18.34
17.87
211,400
Aug 10, 2026
19.36
19.55
18.54
18.62
18.14
250,700
Aug 7, 2026
19.80
19.87
18.50
19.44
18.94
184,400
Aug 6, 2026
19.85
19.94
19.34
19.81
19.30
97,800
Aug 5, 2026
20.66
20.66
19.76
19.84
19.33
115,600
Aug 4, 2026
19.96
20.72
19.49
20.64
20.11
117,700
Aug 3, 2026
20.33
20.49
19.92
20.08
19.57
76,800
Jul 31, 2026
20.24
20.41
19.91
20.30
19.78
90,300
Jul 30, 2026
20.04
20.60
19.98
20.18
19.66
99,100
Jul 29, 2026
20.31
20.49
19.80
20.00
19.49
130,500
Jul 28, 2026
21.15
21.21
19.71
20.20
19.68
169,100
Jul 27, 2026
20.84
21.15
20.79
21.03
20.49
76,000
Jul 24, 2026
21.71
21.71
20.55
20.83
20.30
90,400
Jul 23, 2026
20.42
20.89
20.16
20.76
20.23
75,800
Jul 22, 2026
21.32
21.53
20.55
20.71
20.18
162,700
Jul 21, 2026
20.70
21.24
20.66
21.21
20.67
62,200
Jul 20, 2026
20.81
21.22
20.61
20.75
20.22
65,900
Jul 17, 2026
20.79
21.08
20.45
20.78
20.25
52,100
Jul 16, 2026
19.84
20.81
19.73
20.75
20.22
78,800
Jul 15, 2026
19.99
20.29
19.64
19.67
19.17
40,000
Jul 14, 2026
20.28
20.28
19.78
19.88
19.37
140,400
Jul 13, 2026
19.11
20.19
19.00
20.17
19.65
103,700
Jul 10, 2026
19.18
19.75
18.95
19.11
18.62
93,500
Jul 9, 2026
19.22
19.34
19.01
19.25
18.76
80,900
Jul 8, 2026
19.23
19.64
18.99
19.22
18.73
103,200
Jul 7, 2026
18.83
19.38
18.50
19.34
18.84
93,300
Jul 6, 2026
18.60
19.14
18.31
18.81
18.33
105,700
Jul 2, 2026
18.37
18.70
18.28
18.59
18.11
87,200
Jul 1, 2026
18.85
18.95
18.15
18.21
17.74
93,400
Jun 30, 2026
18.91
19.08
18.66
18.85
18.37
100,300
Jun 29, 2026
18.43
19.00
18.25
18.91
18.43
150,500
Jun 26, 2026
17.89
18.93
17.89
18.59
18.11
1,661,400
Jun 25, 2026
18.29
18.99
18.00
18.04
17.58
135,300
Jun 24, 2026
18.80
19.02
18.14
18.32
17.85
119,300
Jun 23, 2026
18.48
19.11
18.24
18.91
18.43
307,600
Jun 22, 2026
18.39
18.71
17.92
18.48
18.01
360,300
Jun 18, 2026
18.57
20.34
18.19
18.39
17.92
298,300
Jun 17, 2026
19.79
20.38
18.34
18.56
18.08
248,600
Jun 16, 2026
19.48
20.26
19.24
19.54
19.04
219,700
Jun 15, 2026
20.62
21.00
19.39
19.43
18.93
136,500
Jun 12, 2026
20.41
20.71
20.14
20.52
19.99
182,400
Jun 11, 2026
20.05
20.39
20.02
20.28
19.76
93,100
Jun 10, 2026
19.74
20.14
19.51
20.04
19.53
125,700
Jun 9, 2026
19.77
20.41
19.38
19.60
19.10
136,100
Jun 8, 2026
19.78
20.35
19.65
19.69
19.19
77,600
Jun 5, 2026
20.20
20.24
19.55
19.70
19.19
65,100
Jun 4, 2026
19.53
20.49
19.53
19.93
19.42
98,600
Jun 3, 2026
19.70
19.78
19.31
19.47
18.97
141,300
Jun 2, 2026
19.07
20.74
19.04
19.29
18.80
67,400
Jun 1, 2026
18.97
19.24
18.88
19.03
18.54
88,700
May 29, 2026
19.18
19.40
18.91
19.02
18.53
81,400
May 28, 2026
19.63
19.84
18.80
19.12
18.63
356,900
May 27, 2026
19.90
20.29
19.42
19.63
19.13
153,700
May 26, 2026
20.66
20.86
20.00
20.03
19.52
127,400
May 22, 2026
20.99
21.13
20.58
20.72
20.19
63,100
May 21, 2026
21.05
21.29
20.85
20.85
20.32
101,900
May 20, 2026
21.08
21.43
20.80
21.26
20.71
125,900
May 19, 2026
20.86
21.36
20.70
20.94
20.40
109,200
May 18, 2026
20.69
21.18
20.57
20.88
20.34
107,200
May 15, 2026
20.76
20.88
20.26
20.57
20.04
136,500
May 14, 2026
21.06
21.50
20.90
20.91
20.37
83,500
May 13, 2026
21.66
21.66
20.67
20.96
20.42
153,300
May 12, 2026
20.01
21.72
19.80
21.55
21.00
444,800
May 11, 2026
19.51
20.30
19.22
20.09
19.57
287,500
May 8, 2026
19.18
19.47
18.90
19.34
18.84
274,600
May 7, 2026
19.18
19.20
18.79
19.05
18.56
69,000
May 6, 2026
19.05
19.14
18.65
18.93
18.44
124,200
May 5, 2026
18.91
19.18
18.83
19.05
18.56
243,400
May 4, 2026
18.94
19.05
18.60
18.88
18.40
151,200
May 1, 2026
18.55
19.00
18.39
18.85
18.37
215,400
Apr 30, 2026
18.27
18.88
18.25
18.69
18.21
208,800
Apr 29, 2026
18.34
18.43
18.08
18.19
17.72
118,300
Apr 28, 2026
18.16
18.40
18.04
18.19
17.72
48,100
Apr 27, 2026
17.97
18.28
17.97
18.11
17.65
40,500
Apr 24, 2026
17.79
18.11
17.66
17.99
17.53
69,400
Apr 23, 2026
18.02
18.28
17.65
17.84
17.38
55,900
Apr 22, 2026
18.19
18.19
17.66
17.90
17.44
115,900
Apr 21, 2026
18.45
18.60
17.67
17.95
17.49
89,200
Apr 20, 2026
18.14
18.50
18.02
18.40
17.93
87,500
Apr 17, 2026
18.89
18.89
18.01
18.14
17.67
84,900
Apr 16, 2026
18.70
18.87
18.36
18.54
18.06
115,200
Apr 15, 2026
18.72
18.73
18.48
18.64
18.16
122,300
Apr 14, 2026
18.49
18.75
18.49
18.72
18.24
122,800
Apr 13, 2026
18.66
18.88
18.45
18.53
18.05
146,900
Apr 10, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
18.49
18.96
18.22
18.77
18.29
102,700
Apr 9, 2026
18.44
18.96
18.33
18.77
18.04
68,200
Apr 8, 2026
18.61
19.05
18.38
18.41
17.69
173,000
Apr 7, 2026
18.31
18.78
18.30
18.30
17.58
103,400
Apr 6, 2026
18.28
18.49
18.13
18.49
17.77
65,800
Apr 2, 2026
17.95
18.33
17.55
18.12
17.41
169,800
Apr 1, 2026
17.89
18.23
17.57
18.16
17.45
231,800
Mar 31, 2026
17.40
18.15
17.38
17.89
17.19
168,700
Mar 30, 2026
17.56
17.75
17.08
17.34
16.66
163,000
Mar 27, 2026
17.76
18.18
17.40
17.64
16.95
195,300
Mar 26, 2026
17.83
18.22
17.69
17.94
17.24
228,100
Mar 25, 2026
17.96
18.67
17.90
18.05
17.34
289,100
Mar 24, 2026
18.06
18.17
17.92
18.00
17.30
53,500
Mar 23, 2026
18.55
18.68
17.94
18.12
17.41
101,700
Mar 20, 2026
18.35
18.68
18.21
18.29
17.57
971,800
Mar 19, 2026
18.46
18.76
18.28
18.34
17.62
186,000
Mar 18, 2026
18.90
18.98
18.40
18.42
17.70
113,000
Mar 17, 2026
18.88
18.97
18.22
18.85
18.11
67,600
Mar 16, 2026
18.16
18.89
18.06
18.65
17.92
97,700
Mar 13, 2026
18.85
18.85
17.57
18.01
17.31
114,900
Mar 12, 2026
18.30
18.95
18.20
18.66
17.93
108,700
Mar 11, 2026
19.55
19.64
18.55
18.62
17.89
217,800
Mar 10, 2026
19.00
19.45
18.84
19.40
18.64
180,200
Mar 9, 2026
18.73
19.30
18.73
19.09
18.34
329,100
Mar 6, 2026
18.98
19.28
18.43
18.72
17.99
337,300
Mar 5, 2026
19.20
19.36
18.90
19.06
18.31
131,200
Mar 4, 2026
19.50
19.80
18.92
19.23
18.48
149,000
Mar 3, 2026
19.18
19.41
18.88
19.21
18.46
233,700
Mar 2, 2026
18.85
19.45
18.79
19.01
18.27
164,800
Feb 27, 2026
18.75
19.20
18.55
19.01
18.27
162,900
Feb 26, 2026
18.87
19.00
18.51
18.86
18.12
117,700
Feb 25, 2026
19.01
19.02
18.50
18.68
17.95
123,700
Feb 24, 2026
19.00
19.07
18.83
18.97
18.23
67,300
Feb 23, 2026
19.25
19.25
18.34
19.15
18.40
257,900
Feb 20, 2026
19.20
19.36
18.91
19.21
18.46
234,200
Feb 19, 2026
17.88
19.50
17.88
19.23
18.48
355,800
Feb 18, 2026
18.00
18.25
17.82
18.02
17.31
288,600
Feb 17, 2026
17.99
18.50
17.85
17.90
17.20
226,400
Feb 13, 2026
17.69
18.25
17.55
18.00
17.30
738,600
Feb 12, 2026
17.77
18.24
17.00
17.55
16.86
2,587,900
