Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
8.85
+0.10 (1.14%)
Jul 11, 2025, 12:21 PM - Market open

Ark Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 8.86 8.89 8.75 8.75 8.75 -1.62% 2,417
Jul 9, 2025 9.22 9.22 8.89 8.89 8.89 1.07% 3,279
Jul 8, 2025 9.21 9.21 8.80 8.80 8.80 -2.75% 4,068
Jul 7, 2025 8.78 9.05 8.78 9.05 9.05 0.43% 1,609
Jul 3, 2025 9.35 9.35 9.01 9.01 9.01 - 907
Jul 2, 2025 8.92 9.37 8.92 9.01 9.01 -0.33% 1,951
Jul 1, 2025 8.78 9.10 8.78 9.04 9.04 0.44% 2,026
Jun 30, 2025 8.92 9.13 8.92 9.00 9.00 -0.83% 1,517
Jun 27, 2025 8.95 9.35 8.70 9.08 9.08 -1.79% 7,513
Jun 26, 2025 9.75 10.46 8.60 9.24 9.24 -1.70% 83,106
Jun 25, 2025 9.40 9.48 9.40 9.40 9.40 -1.47% 909
Jun 24, 2025 9.49 9.54 9.47 9.54 9.54 0.42% 1,864
Jun 23, 2025 9.75 9.75 9.50 9.50 9.50 -2.56% 2,565
Jun 20, 2025 9.75 9.78 9.75 9.75 9.75 0.31% 1,184
Jun 18, 2025 9.72 9.72 9.72 9.72 9.72 -0.75% 533
Jun 17, 2025 9.77 9.79 9.77 9.79 9.79 -3.80% 995
Jun 16, 2025 9.73 10.50 9.73 10.18 10.18 0.59% 5,277
Jun 13, 2025 10.12 10.12 10.12 10.12 10.12 - 505
Jun 12, 2025 10.12 10.12 10.12 10.12 10.12 - 721
Jun 11, 2025 9.98 10.12 9.98 10.12 10.12 3.90% 1,535
Jun 10, 2025 9.83 9.98 9.74 9.74 9.74 -2.11% 1,358
Jun 9, 2025 9.70 9.95 9.70 9.95 9.95 -2.93% 935
Jun 6, 2025 10.25 10.25 10.25 10.25 10.25 - 1,587
Jun 5, 2025 9.51 10.25 9.51 10.25 10.25 -0.77% 3,153
Jun 4, 2025 10.19 10.34 10.18 10.33 10.33 -0.86% 2,980
Jun 3, 2025 10.32 10.42 10.32 10.42 10.42 -0.76% 1,816
Jun 2, 2025 11.33 11.33 10.20 10.50 10.50 -1.13% 2,671
May 30, 2025 11.51 11.54 10.62 10.62 10.62 -10.72% 2,050
May 29, 2025 11.90 11.90 11.90 11.90 11.90 4.34% 816
May 28, 2025 11.60 12.00 11.40 11.40 11.40 -1.04% 1,879
May 27, 2025 10.76 12.44 10.76 11.52 11.52 -3.52% 3,755
May 23, 2025 11.94 11.94 11.94 11.94 11.94 - 1,034
May 22, 2025 12.22 12.22 11.56 11.94 11.94 1.62% 5,237
May 21, 2025 11.89 12.18 11.64 11.75 11.75 -2.33% 5,318
May 20, 2025 12.48 12.48 12.01 12.03 12.03 -2.04% 4,985
May 19, 2025 11.69 12.60 11.60 12.28 12.28 2.93% 7,115
May 16, 2025 11.59 11.93 11.30 11.93 11.93 5.58% 8,297
May 15, 2025 10.90 11.30 10.75 11.30 11.30 6.40% 2,646
May 14, 2025 10.60 11.35 10.48 10.62 10.62 -0.65% 4,486
May 13, 2025 10.88 10.88 10.24 10.69 10.69 -3.43% 3,018
May 12, 2025 11.55 11.73 11.07 11.07 11.07 -0.81% 4,214
May 9, 2025 11.16 11.16 11.16 11.16 11.16 - 488
May 8, 2025 11.54 12.19 10.60 11.16 11.16 -5.42% 37,167
May 7, 2025 12.09 12.49 11.16 11.80 11.80 0.60% 16,879
May 6, 2025 11.95 12.50 11.51 11.73 11.73 -2.25% 44,849
May 5, 2025 9.46 12.00 9.12 12.00 12.00 27.80% 67,134
May 2, 2025 10.38 10.38 9.39 9.39 9.39 -5.15% 1,399
May 1, 2025 8.93 10.59 8.70 9.90 9.90 6.91% 54,289
Apr 30, 2025 9.00 9.47 8.70 9.26 9.26 2.77% 6,372
Apr 29, 2025 8.85 9.23 8.85 9.01 9.01 3.56% 9,782