Skip to content

ARKO (ARKO)

Consumer Discretionary · convenience stores and fuel distribution · NASDAQ

ARKO operates a diverse network of regional convenience store brands and a large-scale national wholesale fuel distribution platform.

What ARKO does

ARKO is a large operator of retail convenience stores and a major wholesaler of fuel in the United States. The company operates over 1,000 retail locations under more than 25 regional brands (often categorized as a "Family of Community Brands"), while its subsidiary ARKO Petroleum Corp. (APC) manages a extensive wholesale fuel distribution network and fleet fueling business. The company is currently executing a transformation plan that includes store remodels with a focus on proprietary foodservice, as well as a "dealerization" program converting certain retail sites to wholesale dealer locations.

Recent developments

ARKO's subsidiary, ARKO Petroleum Corp. (APC), announced an agreement to acquire U.S. Petroleum Partners, LLC, a vertically integrated fuel supply and distribution platform, for $205 million in cash plus stock. The company continues to advance its "dealerization" program, having converted 471 retail stores to dealer locations since 2024, and is expanding its "fas craves" branded foodservice and beverage offerings.

From ARKO's filing of 2026-08-07.

Themes: convenience retail, fuel distribution, foodservice transformation, loyalty marketing, fleet fueling, M&A consolidation

Fundamentals

  • Price$4.12 as of 2026-10-08 close
  • Market cap$462M as of 2026-08-03 (share count; price 2026-10-08)
  • 1-year return+2.5% 2025-10-08 close $4.02 → 2026-10-08 close $4.12
  • P/E16.64 as of 2026-10-08
  • Net margin+0.8% FY2022, SEC XBRL
  • ROE+8.5% FY2025, SEC XBRL
  • Debt / equity1.83 as of 2026-09-03
  • Revenue growth (YoY)-10.6% as of 2026-09-03
  • Revenue CAGR (3y)+30.3% SEC XBRL
  • Beta1.10 as of 2026-09-03
  • Last reported earnings2026-08-07 SEC EDGAR Form 8-K (Item 2.02)

Dividend: yield +2.8%; pays a dividend.

Ask why ARKO looks like this →

How ARKO compares in its sector

  • price-to-earnings ratiomiddle range 258 covered Consumer Discretionary peers, as of 2026-10-08
  • net profit marginmiddle range 314 covered Consumer Discretionary peers, as of 2026-09-03
  • operating marginmiddle range 281 covered Consumer Discretionary peers, as of 2026-09-03
  • return on equitymiddle range 293 covered Consumer Discretionary peers, as of 2026-09-03
  • 3-year revenue CAGRtop 10% 326 covered Consumer Discretionary peers
  • indicated dividend yieldmiddle range 169 covered Consumer Discretionary peers, as of 2026-09-03
  • free cash flow (absolute dollars, latest fiscal year)middle range 311 covered Consumer Discretionary peers, as of FY2025

Position among covered Consumer Discretionary companies that report each metric (minimum 5 peers). A relative position within our covered catalog — not a valuation, quality, or investment judgment. A higher percentile is simply a higher value (for P/E, more expensive on earnings — never "better"). Informational only.

Ask how ARKO stacks up against peers →

Dividend coverage (FY2025)

Covered by reported results. In FY2025, ARKO's dividend was covered by reported results (earnings payout 60%, free-cash-flow payout 21%). This describes past coverage, not a forecast.

  • Earnings payout60% dividends / net income
  • Free-cash-flow payout21% dividends / (operating cash flow − capex)

Coverage derived from reported SEC EDGAR XBRL figures for FY2025 (dividends paid vs. net income and free cash flow, same fiscal year). This describes PAST coverage for one fiscal year — it does not predict whether a dividend will be maintained, raised, or cut, and a one-year payout ratio can be distorted by non-recurring items. Informational only — not financial advice.

Ask whether ARKO's dividend is covered →

How ARKO looks technically

ARKO (ARKO) is trading 31.4% below its 200-day average, the long-term trend line — a long-term downtrend. Its 50-day average crossed below its 200-day average about 16 trading days ago — a "death cross", a bearish long-term signal. A strong downtrend is in place — ADX, a 0–100 trend-strength gauge, is 35, with sellers in control. Momentum is neutral — its 14-day RSI (a 0–100 momentum gauge) is 35, neither overbought (above 70) nor oversold (below 30). It made a new 20-day low about 8 trading days ago. It is 52.9% below its highest point of the past year.

Trend

8
Distance from the 200-dayit is trading 31.4% below its 200-day average, the long-term trend line — a long-term downtrend-31.4%
50-day moving averageits average price over the last 50 trading days — a short-term trend line — is $4.86$4.86
200-day moving averageits average price over the last 200 trading days — the long-term trend line — is $6.00$6.00
Swing structureeach recent peak has been lower than the one before it and each dip deeper — the pattern chart-watchers call a downtrend, which describes where price has already been and not where it goes nextlower highs and lower lows
Last swing turnits last significant turn was a swing low 8 calendar days ago — the swings before that are what the structure reading is measured on8 sessions
Wave structureits recent swings can be read as a completed five-part downward sequence — the pattern Elliott-wave chartists call an impulse — which on that reading would now be due a pullback rather than more of the same; the labelling fails if price closes below 3.98. It is the only labelling that fits, though not with textbook proportions, and it describes the swings already printed, not what comes next.possible five-wave downward sequence, complete (atypical proportions)
Since the 50/200 crossits 50-day average crossed below its 200-day average about 16 trading days ago — a "death cross", a bearish long-term signal16 sessions
Trend strength (14-day ADX)a strong downtrend is in place — ADX, a 0–100 trend-strength gauge, is 35, with sellers in control34.5

Momentum

3
14-day RSImomentum is neutral — its 14-day RSI (a 0–100 momentum gauge) is 35, neither overbought (above 70) nor oversold (below 30)34.5
Position in its 14-day rangeit is trading in the lower half of its 14-day range ($3.98 to $4.36) — its "stochastic" reading is 37 out of 100, where 0 would mean closing exactly at the 14-session low and 100 exactly at the high. This measures WHERE the price sits inside its recent range, which is a different question from the RSI beside it: RSI is a momentum gauge, measuring how FAST the price has been moving, so a stock can drift quietly to the bottom of its range with an ordinary RSI, or fall sharply and still sit in the middle. It has been slipping within that range over the last few sessions.36.8
Since the MACD crossed zeroMACD, a trend-momentum gauge, is in positive territory (momentum leaning bullish)30 sessions

Range

12
52-week highits highest closing price over the past year (about 252 trading days) was $8.76$8.76
From the 52-week highit is 52.9% below its 52-week high (its highest price of the past year)-52.9%
Above the 52-week lowit is 11.1% above its 52-week low (its lowest price of the past year)+11.1%
Below the 52-week highit is 52.9% below its highest point of the past year52.9%
Since a 20-day breakoutit made a new 20-day low about 8 trading days ago8 sessions
Since a 55-day breakoutit made a new 55-day low about 8 trading days ago8 sessions
All-time highits highest closing price on record is $16.91 (set on 2019-09-13)$16.91
Given back of the 52-week moveover the past year its closes ranged ($3.82 to $8.64), and it has given back almost all of its rise from last year’s low — 94% of it. Chart-watchers call 61.8%-65% given back the "golden pocket" — for this company that is $5.51 to $5.66. It is watched widely enough that orders cluster there, which is the honest reason it matters; it is not a forecast.93.8%
From the all-time highit is 75.6% below its all-time high-75.6%
Nearest price levelit is trading 0.5% below a resistance level at $4.14 — a price it turned at three times since 2025-06-03, most recently on 2025-07-01. Since 2024-10-08 it has 3 such levels below the current price and 12 above. Levels like these describe where the price has reversed or paused before; they are not a forecast of where it will go.+0.5%
All-time lowits lowest closing price on record is $3.51 (set on 2025-04-04)$3.51
Above the all-time lowit is 17.4% above its all-time low+17.4%

Volatility

5
Band width vs its own 6 monthsday-to-day price swings are narrower than usual versus its own recent 6-month history (tighter than about 86% of it)14th percentile
Typical daily rangein a typical session it travels about $0.1682 between its high and its low — about 4.1% of its price. That is its "average true range" over the last 14 sessions, which also counts the distance from the previous close, so a day that opens well away from yesterday counts as the large move it was$0.1682
Bollinger bands (20-day, ±2σ)most of its recent trading has stayed between about $4.01 and $4.52 — the "Bollinger bands", a range drawn two standard deviations either side of its 20-day average price, which widens when the stock gets more volatile and narrows when it settles$4.01 – $4.26 – $4.52
Typical daily range (% of price)its price moves about 4.1% in a typical session — about typical for the companies we cover. This is the average gap between a session's high and low over the last 14 sessions, counting overnight moves, expressed against the current price so it can be compared with companies trading at any price4.1%
Stretch from the 200-day averageit is trading 11.2 daily ranges below its 200-day average price (31.4% below it in plain percentage terms) — a way of asking how far it has stretched from its own average in units of how far it normally moves in a day, so a calm company and a jumpy one can be compared on the same scale11.2 daily ranges below its 200-day average

Volume

1
Volume vs its 30-day averagetrading volume is about normal versus its 30-day average0.95×

Analyst

2
Change in the average price targetanalysts' average price target is unchanged from the prior reading0.0%
Change in the consensus ratingthe analyst consensus rating is unchanged since the prior readingunchanged

Candlestick patterns

3
Since a doji3 sessions ago it opened and closed at almost the same price after trading through a wider range — a "doji", the classic picture of buyers and sellers finishing the session level3 sessions ago
Since a hammer5 sessions ago, after a stretch of decline, it sold off hard during the session and then closed back near its high — a "hammer", the long lower wick showing the drop was bought back before the close5 sessions ago
Since a bearish engulfing2 sessions ago it opened above the previous session's close and finished below that session's open — a "bearish engulfing" pair, where one down day more than undid the up day before it2 sessions ago

Price gaps

3
Gap at the openit opened on 2026-10-08 0.2% below the previous session's close — an overnight gap, the part of the move that happened while the market was shut, and traded back through that level before the close-0.2%
Open gapit gapped 7.3% below the previous close 43 sessions ago and has not traded back through the level it left behind at 7.29 — an "unfilled gap", which describes a price range no trade has since crossed and is not a forecast that it will be crossed-7.3%
Gap filleda 2.7% gap up opened on 2026-08-05 has been "filled" 45 sessions ago — price traded back through the level the gap left behind, and it closed again during the very session that opened it45 sessions ago

Price streaks

1
Closing streakit closed lower in its latest session, after a session that did not close lower — a single down day rather than a run1 session down

Relative strength

4
vs market, 1 monthover the past 1 month this stock lagged the market by 13.5 percentage points (the stock lost 12.4% while the market gained 1.0%)-13.5%
vs market, 3 monthsover the past 3 months this stock lagged the market by 52.9 percentage points (the stock lost 49.1% while the market gained 3.8%)-52.9%
vs market, 6 monthsover the past 6 months this stock lagged the market by 43.9 percentage points (the stock lost 26.5% while the market gained 17.5%)-44.0%
vs market, 12 monthsover the past 12 months this stock lagged the market by 12.5 percentage points (the stock gained 2.5% while the market gained 15.0%)-12.5%

Signal agreement

2
Bullish technical signals1 of the 9 technical signals we can compute for it is currently in a bullish state: MACD momentum is positive — these describe past price behaviour, not a forecast1 of 9
Bearish technical signals5 of the 9 technical signals we can compute for it are currently in a bearish state: a "death cross" — its 50-day average is below its 200-day, trading below its 200-day average, a strong downtrend, with sellers in control, lagging the market over 6 months, trading below the Ichimoku cloud — these describe past price behaviour, not a forecast5 of 9

Trend (Ichimoku cloud)

1
Vs the Ichimoku cloudtrading 24% below the Ichimoku cloud — a band drawn from where its own highs and lows sat up to 2026-09-01 and projected forward over today's price, the side traders read as an established downtrend, with the band above acting as the level that would have to be cleared. The band itself is thick, spanning 20.9% of the share price, which is taken to mean a barrier that has held for a while and takes effort to cross.-23.8%

Volume-weighted price

2
Vs this year’s average price paidthe price is 32% below the average price paid so far this year, so the typical buyer over that stretch is under water. That average is $6.03 — a volume-weighted average of daily closes over 190 sessions, not a true tick-by-tick VWAP.-31.7%
Vs the average paid since it last reportedthe price is 11% below the average price paid since it last reported on 2026-08-06 (its 8-K), so the typical buyer over that stretch is under water. That average is $4.61 — a volume-weighted average of daily closes over 45 sessions, not a true tick-by-tick VWAP.-10.6%

Price levels it has turned at before

ARKO last closed at $4.12 on 2026-10-08. Since 2024-10-08 it has turned at 3 prices below its last close and 12 above; the 3 nearest below and the 3 nearest above are listed, nearest first.

LevelSideDistanceEvidence
$4.14Resistance0.5% above the last closeturned there three times · 2025-06-03 to 2025-07-01
$3.96Support3.8% below the last closeturned there twice · 2025-11-07 to 2026-09-30
$4.31Resistance4.6% above the last closeturned there five times · 2025-03-24 to 2026-09-10
$3.88Support5.9% below the last closeturned there twice · 2025-04-30 to 2025-08-05
$3.73Support9.4% below the last closeturned there twice · 2025-03-12 to 2025-10-09
$4.75Resistance15.3% above the last closeturned there six times · 2025-06-11 to 2025-09-03

A level is a price this company reversed or paused at more than once — they describe past behaviour, not a forecast of where the price will go.

Wave structure

Its recent swings can be read as a five-part downward sequence — what Elliott-wave chartists call an impulse — now complete.

This labelling fails — stops being a possible reading at all — if it closes below $3.98.

It is the only labelling that fits these swings, though its proportions are not the textbook ones. It was chosen from 2 labellings that survived the rules, counting shorter readings of the same bars.

This reading has stood for 2 trading days, since 2026-10-07.

Read from daily closes as of 2026-10-08.

An Elliott-wave count describes the swings already printed and the level that would disprove it. It is not a forecast, a target, or advice.

Based on daily closing prices as of 2026-10-08. Describes past price behavior only — informational, not financial advice.

Ask about ARKO's technicals →

Analyst consensus

  • Consensus ratingStrong Buy (1.50 mean, 1=Strong Buy…5=Strong Sell) — 2 analysts
  • Mean price target$8.50 range $7.00 – $10.00

Analyst estimates, as of 2026-10-05. These are third-party analyst opinions and price targets, aggregated — not a recommendation, prediction, or advice from stocks-llm. Informational only.

Key risks (from latest filing)

["highly competitive and fragmented industry with sensitivity to fuel price volatility","dependence on tobacco product sales and potential regulatory impacts","execution risks related to the multi-year transformation and dealerization programs"]

See ARKO's biggest risks from its latest 10-Q →

What changed in the latest 10-Q

AI-assisted comparison of ARKO's 10-Q filed 2026-08-07 against the prior one filed 2026-05-07.

Management's Discussion & Analysis (MD&A)

  • Added:
    • In the newer filing (2026-08-07), the MD&A Overview states the company operated 1,057 retail convenience stores as of June 30, 2026, whereas the older filing (2026-05-07) stated 1,079 retail convenience stores as of March 31, 2026.
    • In the newer filing (2026-08-07), the MD&A Retail Segment description states foodservice offerings are at approximately 925 stores; the older filing (2026-05-07) stated approximately 940 stores.
    • In the newer filing (2026-08-07), the MD&A Retail Segment description states approximately 140 stores with delis; the older filing (2026-05-07) stated approximately 135 stores.
    • In the newer filing (2026-08-07), the MD&A Retail Segment description states fuel is sold at 1,034 retail sites, with 285 EV chargers at 96 locations; the older filing (2026-05-07) stated fuel sold at 1,056 retail sites and 257 EV chargers at 86 locations.
    • In the newer filing (2026-08-07), the MD&A Overview states the company supplied fuel to 2,129 dealer locations as of June 30, 2026; the older filing (2026-05-07) stated 2,126 dealer locations as of March 31, 2026.
    • In the newer filing (2026-08-07), the MD&A Overview states the company operated 290 proprietary and third-party cardlock locations as of June 30, 2026; the older filing (2026-05-07) stated 292 as of March 31, 2026.
    • In the newer filing (2026-08-07), the Transformation Plan section states 'we have completed several additional remodels and have approximately 25 additional remodels planned, all which feature the fas craves food'; no directly equivalent sentence appears in the portion of the older filing shown, which instead began 'The new fas craves format stores are designed to elevate the customer experience and better reflect our commitment to foodservice, convenience, efficiency, and value. Since the l' and was cut off.
  • Removed:
    • In the older filing (2026-05-07), the Transformation Plan section contains the sentence 'The new fas craves format stores are designed to elevate the customer experience and better reflect our commitment to foodservice, convenience, efficiency, and value.'; this sentence is not present in the newer filing excerpt, which instead states 'Since the launch of our flagship location, we have completed several additional remodels and have approximately 25 additional remodels planned, all which feature the fas craves food'.
  • Reworded:
    • Retail store count updated from 1,079 as of March 31, 2026 (older) to 1,057 as of June 30, 2026 (newer).
    • Dealer locations updated from 2,126 as of March 31, 2026 (older) to 2,129 as of June 30, 2026 (newer).
    • Cardlock locations updated from 292 as of March 31, 2026 (older) to 290 as of June 30, 2026 (newer).
    • Foodservice offering store count updated from approximately 940 (older) to approximately 925 (newer).
    • Deli store count updated from approximately 135 (older) to approximately 140 (newer).
    • Fuel-selling retail site count updated from 1,056 (older) to 1,034 (newer).
    • EV charger count updated from 257 (older) to 285 (newer).
    • EV charger location count updated from 86 (older) to 96 (newer).
    • Transformation Plan remodels wording changed from a sentence about the new fas craves format design (older) to a sentence about completed remodels and approximately 25 additional planned remodels featuring fas craves food (newer).
  • Notes:
    • The older filing excerpt ends mid-sentence ('Since the l') in the Transformation Plan section, so the full older wording after that point is not available for comparison.
    • The newer filing excerpt ends mid-sentence ('all which feature the fas craves food') in the Transformation Plan section, so subsequent wording in the newer filing is not available for comparison.

Risk Factors

  • Added:
    • Added a risk factor bullet (filed 2026-08-07): "the potential negative impact on our financial condition and results of operations if we fail to achieve the benefits that we expect to realize as a result of our business acquisitions;"
    • Added a risk factor bullet (filed 2026-08-07): "liabilities of the businesses that we acquire that are not known to us;"
    • Added a risk factor bullet (filed 2026-08-07): "the Russia-Ukraine War, Israel-Hamas War, the ongoing conflict involving Iran, Israel and the United States, events occurring in response thereto and any expansion of hostilities;"
  • Removed:
    • Removed the word "promptly and" from the ARKO Petroleum Corp. IPO risk factor bullet (was present in filing dated 2026-05-07, removed in filing dated 2026-08-07).
  • Reworded:
    • The ARKO Petroleum Corp. IPO risk factor bullet changed from "our ability to promptly and effectively realize the strategic and financial benefits expected as a result of the initial public offering of a minority interest in our subsidiary, ARKO Petroleum Corp..." in the filing dated 2026-05-07 to "our ability to effectively realize the strategic and financial benefits expected as a result of the initial public offering of a minority interest in our subsidiary, ARKO Petroleum Corp..." in the filing dated 2026-08-07.
  • Notes:
    • The provided texts include only excerpts of the Risk Factors section and subsequent financial information; the comparison is limited to the text shown.

AI-assisted comparison of two SEC filing sections. It describes wording and theme changes only, makes no materiality, legal, or investment judgement, and is not financial advice. Informational only — not financial advice.

Ask what changed in ARKO's latest 10-Q →

Insider activity (SEC Form 4)

No open-market insider purchases or sales recorded in the last 90 days, of which we have read Form 4 filings through 2026-10-04. The 5 days since 2026-10-04 have not been checked yet.

  • Last 180 days · read to 2026-10-040 buys · 3 sells ($280350) — 1 selling insider

Most recent open-market transaction: 2026-06-11. Based on Form 4 filings read through 2026-10-04; anything filed since is not yet included.

View full insider trading history → View SEC Form 3/4/5 filings

Ask about ARKO's insider activity →

Only open-market purchases (SEC code P) and sales (code S) are counted here. Option exercises, vesting/awards, gifts, and shares withheld for taxes are excluded — they are compensation or mechanical, not open-market conviction. Sales may be planned and non-discretionary (e.g. a Rule 10b5-1 plan) and are not necessarily bearish; open-market buying is not a recommendation to buy. Informational only — not financial advice.

Institutional ownership (13F)

5 institutional 13F filers reported holding ARKO as of 2026-06-30 (quarter-end position, filed within 45 days).

  • Distinct 13F filers 5
  • Reported shares held 9,296,852
  • Reported value $74,653,719

reported quarterly holdings change (2026-03-31 → 2026-06-30): 0 new, 5 increased, 0 decreased, 0 exited. Change counts cover only managers that filed 13F reports in BOTH quarters, derived between two quarter-end snapshots — not same-day trades; a single manager is never said to have "bought" or "sold".

Institutional holdings are quarter-end long positions reported on SEC Form 13F-HR, filed up to 45 days after the quarter ends — they are delayed, are not real-time trades, exclude short positions and most non-US securities, and are not investment advice. Any increase/decrease is a reported change between two quarterly snapshots, not a same-day purchase or sale. These are quarter-end snapshots from the 13F filings on SEC EDGAR, filed within 45 days — not real-time, and any change is a difference between two quarterly reports, not a same-day trade. Informational only — not financial advice.

Ask about ARKO's institutional holders → See what each manager we track holds →

Short interest (FINRA)

ARKO had 6,639,779 shares of reported short interest as of the 2026-09-15 FINRA settlement date (delayed, bi-monthly; not real-time).

ARKO had 5.92% of its shares outstanding sold short as of the 2026-09-15 FINRA settlement date (percent of FLOAT would be higher — float is not disclosed in the source). FINRA reported 7.04 days to cover at the same settlement.

  • Reported short interest (shares) 6,639,779
  • Short interest (% of shares outstanding) 5.92%
  • Prior settlement (shares) 6,461,413
  • Reported change 2.76%
  • Days to cover (reported) 7.04

Reported to FINRA as of the 2026-09-15 settlement date. Short interest is reported to FINRA and published on a delayed, bi-monthly schedule (as of a settlement date, disseminated roughly eight business days later) — it is NOT real-time, does not cover every venue or all US trading, and is not a short-squeeze prediction or investment advice. Days-to-cover is the value FINRA reports; percent of float is not shown because the source file carries no share-count denominator — where a percent appears it is of shares OUTSTANDING, the larger base, and is therefore a floor on percent of float. Informational only — not financial advice.

Ask about ARKO's short interest →

Competitors & peers

AI-enriched competitor set. Linked names are companies covered by stocks-llm; other named peers are shown for reference only.

Not quite? Describe exactly what you want →

Compare ARKO vs…

Frequently asked questions

What does ARKO (ARKO) do?

ARKO is a large operator of retail convenience stores and a major wholesaler of fuel in the United States. The company operates over 1,000 retail locations under more than 25 regional brands (often categorized as a "Family of Community Brands"), while its subsidiary ARKO Petroleum Corp. (APC) manages a extensive wholesale fuel distribution network and fleet fueling business.

What sector is ARKO (ARKO) in?

ARKO (ARKO) is classified in the Consumer Discretionary sector. Its industry is convenience stores and fuel distribution. It trades on NASDAQ.

Does ARKO pay a dividend?

Yes — ARKO (ARKO) pays a dividend, with an indicated yield of about 2.84% (market data, as of 2026-09-03). Informational only — not financial advice.

Who are ARKO's (ARKO) competitors?

Notable peers of ARKO (ARKO) include Casey's General Stores, Murphy USA, Couche-Tard, 7-Eleven (Seven & i Holdings) and Wawa. This peer set is informational only — not financial advice.

Is ARKO (ARKO) overbought or oversold right now?

ARKO (ARKO) is currently neither overbought nor oversold — its 14-day RSI (a 0–100 momentum gauge) is 35, in the neutral middle (as of 2026-10-08). RSI describes recent price momentum, not a forecast — informational only, not financial advice.

Where does stocks-llm's data on ARKO come from?

Fundamentals come from SEC XBRL company filings for the figures marked with a fiscal year, and market data, as of 2026-09-03 for the rest; prices are market data, as of 2026-09-03; company filings and profile facts come from SEC EDGAR. All figures are delayed daily-close data shown with their as-of date — informational only, not financial advice.

Fundamentals: SEC XBRL company filings for the figures marked with a fiscal year, and market data, as of 2026-09-03 for the rest. Filings: SEC EDGAR. Prices are delayed daily-close data.

Last updated 2026-10-08.

Informational only — NOT financial advice. All figures are delayed daily-close data from SEC EDGAR & market data, shown with their as-of date.