Ark Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	10.47	10.77	10.39	10.53	10.53	0.64%	10,890
Nov 1, 2024	10.70	10.70	10.47	10.47	10.47	-3.98%	1,161
Oct 31, 2024	10.75	10.90	10.55	10.90	10.90	1.11%	6,304
Oct 30, 2024	10.98	11.00	10.75	10.78	10.78	-2.91%	6,352
Oct 29, 2024	11.30	11.30	10.97	11.10	11.10	-0.87%	4,224
Oct 28, 2024	11.25	11.43	11.20	11.20	11.20	-1.50%	2,440
Oct 25, 2024	11.69	11.69	11.31	11.37	11.37	-4.37%	7,525
Oct 24, 2024	11.89	11.89	11.89	11.89	11.89	-0.50%	466
Oct 23, 2024	11.71	11.95	11.52	11.95	11.95	1.72%	10,556
Oct 22, 2024	11.53	11.90	11.53	11.75	11.75	0.75%	6,443
Oct 21, 2024	11.74	11.74	11.66	11.66	11.66	-2.59%	1,653
Oct 18, 2024	11.97	11.97	11.97	11.97	11.97	1.44%	698
Oct 17, 2024	11.64	11.80	11.64	11.80	11.80	0.94%	2,435
Oct 16, 2024	11.69	11.69	11.69	11.69	11.69	-	296
Oct 15, 2024	11.60	11.99	11.60	11.69	11.69	-2.26%	6,764
Oct 14, 2024	11.76	12.00	11.63	11.96	11.96	1.36%	7,028
Oct 11, 2024	12.10	12.10	11.39	11.80	11.80	-0.42%	2,400
Oct 10, 2024	11.70	11.85	11.60	11.85	11.85	-	5,593
Oct 9, 2024	11.69	11.98	11.65	11.85	11.85	1.30%	8,936
Oct 8, 2024	12.10	12.10	11.68	11.70	11.70	-1.70%	6,022
Oct 7, 2024	11.80	12.10	11.78	11.90	11.90	1.67%	7,525
Oct 4, 2024	11.99	12.10	11.71	11.71	11.71	-0.66%	2,000
Oct 3, 2024	11.78	11.78	11.78	11.78	11.78	2.38%	663
Oct 2, 2024	11.00	11.99	11.00	11.51	11.51	-2.01%	2,390
Oct 1, 2024	11.75	11.75	11.75	11.75	11.75	-2.04%	477
Sep 30, 2024	11.46	12.00	11.46	11.99	11.99	2.63%	15,834
Sep 27, 2024	11.72	11.91	11.65	11.68	11.68	-0.23%	8,637
Sep 26, 2024	11.45	12.00	11.45	11.71	11.71	3.04%	12,964
Sep 25, 2024	11.60	12.05	11.37	11.37	11.37	-2.11%	15,806
Sep 24, 2024	11.79	11.79	11.61	11.61	11.61	-1.44%	2,380
Sep 23, 2024	12.30	12.44	11.76	11.78	11.78	-5.31%	6,452
Sep 20, 2024	11.62	12.44	11.62	12.44	12.44	3.07%	16,473
Sep 19, 2024	11.80	12.10	11.55	12.07	12.07	4.96%	5,936
Sep 18, 2024	11.86	12.27	11.50	11.50	11.50	-2.46%	12,726
Sep 17, 2024	12.02	12.67	11.79	11.79	11.79	-0.08%	16,561
Sep 16, 2024	11.80	11.90	11.59	11.80	11.80	2.43%	5,866
Sep 13, 2024	12.13	12.13	11.52	11.52	11.52	-1.20%	2,305
Sep 12, 2024	12.15	12.20	11.64	11.66	11.66	-1.19%	1,568
Sep 11, 2024	11.64	12.19	11.30	11.80	11.80	-1.67%	13,569
Sep 10, 2024	11.80	12.00	11.80	12.00	12.00	4.35%	1,001
Sep 9, 2024	11.98	12.88	11.50	11.50	11.50	-0.75%	15,346
Sep 6, 2024	11.60	12.43	11.59	11.59	11.59	-6.78%	9,404
Sep 5, 2024	11.45	12.61	11.45	12.43	12.43	1.09%	10,877
Sep 4, 2024	12.33	12.96	12.25	12.30	12.30	-0.03%	10,335
Sep 3, 2024	12.50	12.50	12.30	12.30	12.30	-7.10%	4,587
Aug 30, 2024	12.43	13.24	12.43	13.24	13.24	-0.08%	423
Aug 29, 2024	13.25	13.25	13.25	13.25	13.25	-	68
Aug 28, 2024	13.25	13.25	13.25	13.25	13.25	4.41%	521
Aug 27, 2024	13.50	13.50	12.69	12.69	12.69	-8.57%	2,411
Aug 26, 2024	13.88	13.88	13.88	13.88	13.88	7.93%	685
Aug 23, 2024	12.86	12.86	12.86	12.86	12.86	-	222
Aug 22, 2024	12.83	12.86	12.83	12.86	12.86	2.72%	780
Aug 21, 2024	12.52	12.52	12.52	12.52	12.52	-	182
Aug 20, 2024	12.88	13.10	11.95	12.52	12.52	3.77%	11,966
Aug 19, 2024	11.55	12.07	11.55	12.07	12.07	4.46%	3,032
Aug 16, 2024	11.55	11.55	11.55	11.55	11.55	-	568
Aug 15, 2024	11.58	11.92	11.24	11.55	11.55	-0.35%	10,736
Aug 14, 2024	11.50	11.60	11.21	11.59	11.59	-1.78%	5,334
Aug 13, 2024	11.43	12.12	11.00	11.80	11.80	-1.58%	10,253
Aug 12, 2024	12.73	12.73	11.99	11.99	11.99	-2.22%	4,418
Aug 9, 2024	12.30	12.35	11.52	12.26	12.26	-3.90%	20,975
Aug 8, 2024	12.76	12.76	12.76	12.76	12.76	-1.14%	161
Aug 7, 2024	12.91	12.91	12.91	12.91	12.91	-0.72%	471
Aug 6, 2024	12.68	13.24	12.68	13.00	13.00	6.42%	1,688
Aug 5, 2024	13.20	13.20	11.31	12.22	12.22	-8.18%	5,658
Aug 2, 2024	13.52	13.52	13.26	13.31	13.31	-1.93%	8,302
Aug 1, 2024	13.75	13.75	13.57	13.57	13.57	1.10%	864
Jul 31, 2024	13.42	13.42	13.42	13.42	13.42	0.75%	289
Jul 30, 2024	13.36	13.36	13.32	13.32	13.32	-3.27%	491
Jul 29, 2024	13.83	13.83	13.77	13.77	13.77	2.91%	861
Jul 26, 2024	13.37	13.42	13.34	13.38	13.38	0.90%	914
Jul 25, 2024	13.26	13.26	13.26	13.26	13.26	-3.76%	411
Jul 24, 2024	13.78	13.78	13.78	13.78	13.78	-	181
Jul 23, 2024	13.26	13.78	13.26	13.78	13.78	2.06%	830
Jul 22, 2024	13.50	13.50	13.50	13.50	13.50	-	110
Jul 19, 2024	13.45	13.50	13.45	13.50	13.50	-	572
Jul 18, 2024	13.50	13.80	13.48	13.50	13.50	-0.30%	2,350
Jul 17, 2024	13.54	13.54	13.54	13.54	13.54	1.84%	675
Jul 16, 2024	13.45	13.45	13.29	13.30	13.30	1.72%	911
Jul 15, 2024	13.49	13.50	13.07	13.07	13.07	-3.11%	2,344
Jul 12, 2024	13.07	13.49	13.07	13.49	13.49	2.20%	905
Jul 11, 2024	13.20	13.20	13.20	13.20	13.20	-	234
Jul 10, 2024	13.39	13.39	13.20	13.20	13.20	-1.34%	9,677
Jul 9, 2024	13.38	13.38	13.38	13.38	13.38	-	82
Jul 8, 2024	13.38	13.38	13.38	13.38	13.38	-	189
Jul 5, 2024	13.38	13.38	13.38	13.38	13.38	-	179
Jul 3, 2024	13.55	13.55	13.25	13.38	13.38	1.05%	1,643
Jul 2, 2024	13.43	13.43	13.24	13.24	13.24	1.46%	1,433
Jul 1, 2024	13.34	13.49	13.05	13.05	13.05	-0.46%	680
Jun 28, 2024	13.33	13.44	12.98	13.11	13.11	-2.82%	8,483
Jun 27, 2024	13.61	13.75	13.35	13.49	13.49	-1.89%	3,475
Jun 26, 2024	13.75	13.75	13.75	13.75	13.75	-	630
Jun 25, 2024	13.75	13.85	13.50	13.75	13.75	1.10%	5,913
Jun 24, 2024	14.35	14.35	13.60	13.60	13.60	-2.86%	1,308
Jun 21, 2024	14.13	14.13	13.95	14.00	14.00	1.45%	3,806
Jun 20, 2024	14.35	14.48	13.60	13.80	13.80	-6.18%	2,348
Jun 18, 2024	14.77	14.93	14.71	14.71	14.71	3.00%	1,176
Jun 17, 2024	14.73	15.40	14.27	14.28	14.28	-4.80%	16,645
Jun 14, 2024	14.69	15.00	14.43	15.00	15.00	-2.85%	1,226
Jun 13, 2024	15.44	15.44	15.44	15.44	15.44	-	588