Arko Corp.
ARKONASDAQConsumer Cyclical● Active
$7.63
+$0.14(+1.80%)
Market Cap$855416123
P/E Ratio—
52W High$7.95
52W Low$3.71
Arko Corp.（ARKO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arko · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.40
Jun 9, 2021
-33.1% from here
5-Year Low5Y
$3.51
Apr 4, 2025
+117.2% from low
IPO Priceadj.
$9.90
Jul 23, 2019
-23.0% since IPO
1 Year Ago
$4.58
Jun 9, 2025
+66.5% in 1Y
5 Years Ago
$11.21
Jun 8, 2021
-32.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARKO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.53 | $7.70 | $7.53 | $7.62 | $7.62 | 191K | +1.17% |
| Jun 5, 2026 | $7.71 | $7.79 | $7.41 | $7.49 | $7.49 | 519K | -2.85% |
| Jun 4, 2026 | $7.59 | $7.79 | $7.52 | $7.76 | $7.76 | 443K | +2.24% |
| Jun 3, 2026 | $7.40 | $7.59 | $7.34 | $7.50 | $7.50 | 647K | +1.35% |
| Jun 2, 2026 | $7.78 | $7.80 | $7.32 | $7.41 | $7.41 | 815K | -4.76% |
| Jun 1, 2026 | $7.81 | $7.87 | $7.72 | $7.78 | $7.78 | 778K | -0.38% |
| May 29, 2026 | $7.81 | $7.87 | $7.74 | $7.76 | $7.76 | 791K | -0.64% |
| May 28, 2026 | $7.75 | $7.95 | $7.70 | $7.83 | $7.83 | 1.2M | +1.03% |
| May 27, 2026 | $7.54 | $7.77 | $7.51 | $7.74 | $7.74 | 1.1M | +2.65% |
| May 26, 2026 | $7.65 | $7.74 | $7.35 | $7.50 | $7.50 | 985K | -1.96% |
| May 22, 2026 | $7.46 | $7.63 | $7.38 | $7.63 | $7.63 | 1.2M | +2.28% |
| May 21, 2026 | $7.19 | $7.51 | $7.14 | $7.51 | $7.51 | 1.0M | +4.45% |
| May 20, 2026 | $7.16 | $7.33 | $7.10 | $7.27 | $7.27 | 646K | +1.54% |
| May 19, 2026 | $7.00 | $7.23 | $6.84 | $7.15 | $7.15 | 694K | +2.14% |
| May 18, 2026 | $6.91 | $7.07 | $6.82 | $7.04 | $7.04 | 630K | +1.88% |
| May 15, 2026 | $7.00 | $7.15 | $6.90 | $6.99 | $6.99 | 776K | -0.14% |
| May 14, 2026 | $7.00 | $7.34 | $6.97 | $7.13 | $7.13 | 1.0M | +1.86% |
| May 13, 2026 | $6.87 | $7.00 | $6.72 | $6.94 | $6.94 | 902K | +1.02% |
| May 12, 2026 | $6.78 | $6.83 | $6.58 | $6.78 | $6.78 | 702K | +0.00% |
| May 11, 2026 | $6.94 | $7.07 | $6.63 | $6.79 | $6.79 | 947K | -2.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARKO
Jan 1 → Dec 31 · 6 years2026+67.4%$4.55 → $7.62
+67.4%
2025-31.7%$6.65 → $4.54
-31.7%
2024-19.9%$8.23 → $6.59
-19.9%
2023-4.7%$8.66 → $8.25
-4.7%
2022-1.1%$8.76 → $8.66
-1.1%
2021-22.1%$11.26 → $8.77
-22.1%
Best Year2026 · +67.4%
Worst Year2025 · -31.7%
Positive Years1 / 6
Avg Annual Return-2.0%
6Y Total Return-32.3%
6Y CAGR~-6.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in ARKO?
If you invested $1,000 in ARKO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$770
Total Return-23.0%
CAGR~-3.7% / yr
Profit$-230
Based on Jul 23, 2019 · $9.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arko Corp.（ARKO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARKO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARKO 历史股价FMP 日线复权 OHLCV