Skip to main content
APC logo

ARKO Petroleum Corp.

APCNASDAQEnergyOil & Gas Refining & Marketing

$16.36Today:- (-)

As of Oct 16, 2026 close

Market cap
$764.52M
P/E (TTM)
32.18
Forward P/E
48.45
Dividend yield
4.92%
52-week range
$14.50$21.72
Volume (live)
-
Avg. volume (3M)
149.34K

ARKO Petroleum (APC) Historical Stock Prices

Analyze ARKO Petroleum (APC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ARKO Petroleum (APC) Interactive Price Chart

Interactive historical price chart showing ARKO Petroleum stock price movements and trends across multiple time periods.

Loading chart...

APC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
APC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.1616.3616.0016.3616.3687.81K
Oct 15, 202615.9416.5715.8516.0616.06112.49K
Oct 14, 202616.0016.2115.6615.8515.8592.45K
Oct 13, 202615.9916.3815.9016.0816.0877.27K
Oct 12, 202616.1416.1415.6115.9115.91110.89K
Oct 9, 202616.4016.8516.1016.1516.1579.89K
Oct 8, 202616.2716.3915.9516.2816.2877.61K
Oct 7, 202616.2516.4616.0516.2416.2485.59K
Oct 6, 202615.7616.3815.5116.3216.32170.88K
Oct 5, 202615.5416.1215.4015.7715.77266.27K
Oct 2, 202615.5315.9215.1915.5015.50280.32K
Oct 1, 202614.8615.4014.7615.0315.03237.25K
Sep 30, 202615.0615.1114.5014.8614.86203.98K
Sep 29, 202615.9416.0515.0015.0715.07171.89K
Sep 28, 202616.2416.2415.7416.1116.11176.01K
Sep 25, 202616.8317.1815.8516.2316.23474.19K
Sep 24, 202616.9817.6116.6116.7716.77147.39K
Sep 23, 202617.6617.9016.9416.9716.97120.69K
Sep 22, 202618.1018.1417.3317.5717.57126.28K
Sep 21, 202618.7918.8017.9318.0118.0192.51K
Sep 18, 202618.5918.9218.4118.8218.82292.70K
Sep 17, 202618.7418.8418.5018.5918.5974.29K
Sep 16, 202618.9218.9618.4818.6018.6089.32K
Sep 15, 202618.6019.1618.6018.9818.98142.79K
Sep 14, 202618.9519.3318.6518.6718.6765.92K
Sep 11, 202618.9319.2618.7718.9218.92122.47K
Sep 10, 202619.0919.1618.5418.7418.74133.16K
Sep 9, 202618.7619.0918.6219.0919.09126.57K
Sep 8, 202618.9919.1218.5718.7518.7593.94K
Sep 4, 202618.4519.0318.4518.9918.99147.34K
Sep 3, 202618.4918.6118.2018.5018.50292.81K
Sep 2, 202618.0618.7618.0618.3718.37140.18K
Sep 1, 202618.1218.2417.9017.9917.99189.48K
Aug 31, 202618.4918.5418.1018.1518.15123.79K
Aug 28, 202618.5318.6918.3918.5018.50119.83K
Aug 27, 202618.6718.7318.3018.5018.50118.96K
Aug 26, 202618.8418.9818.6218.7418.74141.96K
Aug 25, 202618.3618.8618.3618.8418.84115.06K
Aug 24, 202618.5318.8018.4018.7718.77133.10K
Aug 21, 202618.7618.8718.3818.4018.40139.25K
Aug 20, 202618.6718.9018.4418.7618.76128.59K
Aug 19, 202618.6518.7318.2518.7118.71231.71K
Aug 18, 202619.0119.1018.3818.5518.55331.35K
Aug 17, 202619.2219.6119.0119.5019.00174.26K
Aug 14, 202619.0919.4118.9219.2518.76218.06K
Aug 13, 202618.9819.3618.5619.0718.58125.65K
Aug 12, 202618.0818.9918.0518.7918.31357.96K
Aug 11, 202618.5218.8218.1018.3417.87211.39K
Aug 10, 202619.3619.5518.5418.6218.14250.68K
Aug 7, 202619.8019.8718.5019.4418.94184.39K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.