Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
9.71
-0.06 (-0.63%)
At close: Mar 28, 2025, 4:00 PM
10.09
+0.38 (3.95%)
After-hours: Mar 28, 2025, 6:21 PM EDT
Ark Restaurants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.07 | 10.40 | 9.12 | 9.71 | 9.71 | -0.62% | 31,885 |
| Mar 27, 2025 | 10.30 | 10.43 | 9.77 | 9.77 | 9.77 | -3.26% | 4,158 |
| Mar 26, 2025 | 9.00 | 10.79 | 9.00 | 10.10 | 10.10 | 7.72% | 93,164 |
| Mar 25, 2025 | 9.75 | 9.82 | 8.88 | 9.38 | 9.38 | -4.72% | 20,900 |
| Mar 24, 2025 | 9.59 | 10.00 | 9.59 | 9.84 | 9.84 | -1.50% | 5,805 |
| Mar 21, 2025 | 9.85 | 10.40 | 9.74 | 9.99 | 9.99 | -1.48% | 8,102 |
| Mar 20, 2025 | 9.90 | 10.87 | 9.75 | 10.14 | 10.14 | -2.03% | 18,881 |
| Mar 19, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 3.50% | 908 |
| Mar 18, 2025 | 10.11 | 10.11 | 10.00 | 10.00 | 10.00 | -3.38% | 1,609 |
| Mar 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 2.48% | 1,686 |
| Mar 14, 2025 | 10.00 | 10.38 | 10.00 | 10.10 | 10.10 | 1.10% | 3,506 |
| Mar 13, 2025 | 10.43 | 10.43 | 9.99 | 9.99 | 9.99 | -1.77% | 1,377 |
| Mar 12, 2025 | 10.10 | 10.20 | 10.10 | 10.17 | 10.17 | 1.70% | 23,749 |
| Mar 11, 2025 | 10.34 | 10.34 | 10.00 | 10.00 | 10.00 | -1.09% | 1,203 |
| Mar 10, 2025 | 10.54 | 10.54 | 10.11 | 10.11 | 10.11 | -4.26% | 2,372 |
| Mar 7, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.94% | 657 |
| Mar 6, 2025 | 10.35 | 10.66 | 10.33 | 10.66 | 10.66 | 0.38% | 1,778 |
| Mar 5, 2025 | 10.32 | 10.62 | 10.32 | 10.62 | 10.62 | 3.41% | 937 |
| Mar 4, 2025 | 10.35 | 10.55 | 10.25 | 10.27 | 10.27 | -5.08% | 2,370 |
| Mar 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% | 785 |
| Feb 28, 2025 | 10.52 | 10.86 | 10.52 | 10.85 | 10.85 | - | 1,190 |
| Feb 27, 2025 | 11.09 | 11.09 | 10.85 | 10.85 | 10.85 | -1.27% | 509 |
| Feb 26, 2025 | 10.83 | 10.99 | 10.83 | 10.99 | 10.99 | 0.09% | 1,636 |
| Feb 25, 2025 | 11.12 | 11.12 | 10.57 | 10.98 | 10.98 | 0.83% | 1,203 |
| Feb 24, 2025 | 11.44 | 11.44 | 10.80 | 10.89 | 10.89 | -4.14% | 5,421 |
| Feb 21, 2025 | 11.29 | 11.36 | 11.29 | 11.36 | 11.36 | 2.07% | 798 |
| Feb 20, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 28,613 |
| Feb 19, 2025 | 11.00 | 11.26 | 11.00 | 11.13 | 11.13 | -0.18% | 1,594 |
| Feb 18, 2025 | 11.16 | 11.29 | 11.15 | 11.15 | 11.15 | -1.24% | 1,658 |
| Feb 14, 2025 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | 1.53% | 1,986 |
| Feb 13, 2025 | 12.08 | 12.30 | 10.60 | 11.12 | 11.12 | -8.40% | 24,400 |
| Feb 12, 2025 | 12.09 | 12.15 | 12.08 | 12.14 | 12.14 | -3.11% | 3,804 |
| Feb 11, 2025 | 13.05 | 13.05 | 12.53 | 12.53 | 12.53 | -1.22% | 1,320 |
| Feb 10, 2025 | 12.47 | 12.69 | 12.40 | 12.69 | 12.69 | 2.30% | 1,773 |
| Feb 7, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -4.62% | 3,563 |
| Feb 6, 2025 | 12.83 | 13.36 | 12.75 | 13.00 | 13.00 | 1.33% | 2,971 |
| Feb 5, 2025 | 13.15 | 13.15 | 12.75 | 12.83 | 12.83 | 2.72% | 1,348 |
| Feb 4, 2025 | 12.64 | 12.81 | 12.45 | 12.49 | 12.49 | 1.79% | 2,687 |
| Feb 3, 2025 | 12.98 | 13.11 | 12.00 | 12.27 | 12.27 | -7.81% | 7,496 |
| Jan 31, 2025 | 13.20 | 13.80 | 13.00 | 13.31 | 13.31 | -1.63% | 10,877 |
| Jan 30, 2025 | 13.04 | 13.55 | 13.04 | 13.53 | 13.53 | 0.52% | 5,154 |
| Jan 29, 2025 | 13.77 | 13.77 | 13.46 | 13.46 | 13.46 | 2.37% | 3,100 |
| Jan 28, 2025 | 13.11 | 13.50 | 12.99 | 13.15 | 13.15 | -2.42% | 4,557 |
| Jan 27, 2025 | 13.03 | 13.48 | 13.03 | 13.48 | 13.48 | -2.00% | 1,359 |
| Jan 24, 2025 | 13.60 | 14.03 | 13.60 | 13.75 | 13.75 | -3.17% | 3,276 |
| Jan 23, 2025 | 12.98 | 14.20 | 12.98 | 14.20 | 14.20 | 4.41% | 1,755 |
| Jan 22, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -1.88% | 2,478 |
| Jan 21, 2025 | 13.62 | 14.43 | 13.62 | 13.86 | 13.86 | -0.36% | 4,384 |
| Jan 17, 2025 | 14.10 | 14.10 | 13.25 | 13.91 | 13.91 | -2.73% | 2,944 |
| Jan 16, 2025 | 14.60 | 14.60 | 13.90 | 14.30 | 14.30 | 2.88% | 2,762 |