MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
APC — ARKO Petroleum Corp. Class A Common Stock
NasdaqARKO Petroleum Corp. Class A Common Stock
$15.50
+0.47(+3.13%)
- O
- 15.53
- H
- 15.92
- L
- 15.19
- V
- 280.32K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.50
Period Return-76.69%
Period High$76.23
Period Low$14.50
Avg Daily Volume4.78M
Total Trading Days365
APC — Historical OHLCV Price & Volume Table
Oct 17, 2018 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.53 | $15.92 | $15.19 | $15.50 | +$0.47 | +3.13% | 280,320 | $15.52 | $15.19 $15.92 |
| Oct 1, 2026 | $14.86 | $15.40 | $14.76 | $15.03 | +$0.17 | +1.14% | 237,253 | $15.12 | $14.76 $15.40 |
| Sep 30, 2026 | $15.06 | $15.11 | $14.50 | $14.86 | $-0.21 | -1.39% | 203,979 | $14.76 | $14.50 $15.11 |
| Sep 29, 2026 | $15.94 | $16.05 | $15.00 | $15.07 | $-1.04 | -6.46% | 171,895 | $15.32 | $15.00 $16.05 |
| Sep 28, 2026 | $16.24 | $16.24 | $15.75 | $16.11 | $-0.12 | -0.74% | 176,015 | $16.01 | $15.75 $16.24 |
| Sep 25, 2026 | $16.83 | $17.19 | $15.85 | $16.23 | $-0.54 | -3.22% | 475,524 | $16.22 | $15.85 $17.19 |
| Sep 24, 2026 | $16.98 | $17.61 | $16.61 | $16.77 | $-0.20 | -1.18% | 147,695 | $16.85 | $16.61 $17.61 |
| Sep 23, 2026 | $17.66 | $17.90 | $16.94 | $16.97 | $-0.60 | -3.41% | 120,901 | $17.28 | $16.94 $17.90 |
| Sep 22, 2026 | $18.10 | $18.14 | $17.33 | $17.57 | $-0.44 | -2.44% | 126,299 | $17.58 | $17.33 $18.14 |
| Sep 21, 2026 | $18.79 | $18.80 | $17.93 | $18.01 | $-0.81 | -4.30% | 92,735 | $18.22 | $17.93 $18.80 |
| Sep 18, 2026 | $18.59 | $18.92 | $18.41 | $18.82 | +$0.23 | +1.24% | 298,701 | $18.79 | $18.41 $18.92 |
| Sep 17, 2026 | $18.74 | $18.84 | $18.50 | $18.59 | $-0.01 | -0.05% | 74,290 | $18.64 | $18.50 $18.84 |
| Sep 16, 2026 | $18.92 | $18.97 | $18.48 | $18.60 | $-0.38 | -2.00% | 89,388 | $18.69 | $18.48 $18.97 |
| Sep 15, 2026 | $18.60 | $19.16 | $18.60 | $18.98 | +$0.31 | +1.66% | 142,785 | $18.94 | $18.60 $19.16 |
| Sep 14, 2026 | $18.95 | $19.33 | $18.65 | $18.67 | $-0.25 | -1.32% | 65,921 | $18.83 | $18.65 $19.33 |
| Sep 11, 2026 | $18.93 | $19.26 | $18.77 | $18.92 | +$0.18 | +0.96% | 122,475 | $19.00 | $18.77 $19.26 |
| Sep 10, 2026 | $19.09 | $19.16 | $18.54 | $18.74 | $-0.35 | -1.83% | 133,167 | $18.74 | $18.54 $19.16 |
| Sep 9, 2026 | $18.76 | $19.09 | $18.62 | $19.09 | +$0.34 | +1.81% | 126,600 | $18.93 | $18.62 $19.09 |
| Sep 8, 2026 | $18.99 | $19.12 | $18.57 | $18.75 | $-0.24 | -1.26% | 94,151 | $18.75 | $18.57 $19.12 |
| Sep 4, 2026 | $18.45 | $19.03 | $18.45 | $18.99 | +$0.49 | +2.65% | 147,343 | $18.86 | $18.45 $19.03 |
| Sep 3, 2026 | $18.49 | $18.61 | $18.20 | $18.50 | +$0.13 | +0.71% | 322,153 | $18.44 | $18.20 $18.61 |
| Sep 2, 2026 | $18.06 | $18.76 | $18.06 | $18.37 | +$0.38 | +2.11% | 140,175 | $18.45 | $18.06 $18.76 |
| Sep 1, 2026 | $18.12 | $18.24 | $17.90 | $17.99 | $-0.16 | -0.88% | 189,488 | $18.05 | $17.90 $18.24 |
| Aug 31, 2026 | $18.49 | $18.54 | $18.10 | $18.15 | $-0.35 | -1.89% | 123,795 | $18.26 | $18.10 $18.54 |
| Aug 28, 2026 | $18.53 | $18.69 | $18.40 | $18.50 | +$0.00 | +0.00% | 119,828 | $18.51 | $18.40 $18.69 |
| Aug 27, 2026 | $18.67 | $18.73 | $18.30 | $18.50 | $-0.24 | -1.28% | 118,989 | $18.47 | $18.30 $18.73 |
| Aug 26, 2026 | $18.84 | $18.98 | $18.62 | $18.74 | $-0.10 | -0.53% | 141,959 | $18.78 | $18.62 $18.98 |
| Aug 25, 2026 | $18.36 | $18.87 | $18.36 | $18.84 | +$0.07 | +0.37% | 115,062 | $18.71 | $18.36 $18.87 |
| Aug 24, 2026 | $18.53 | $18.80 | $18.40 | $18.77 | +$0.37 | +2.01% | 133,105 | $18.62 | $18.40 $18.80 |
| Aug 21, 2026 | $18.76 | $18.87 | $18.38 | $18.40 | $-0.36 | -1.92% | 139,246 | $18.54 | $18.38 $18.87 |