Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
8.75
0.00 (0.00%)
At close: Jul 11, 2025, 4:00 PM
8.71
-0.04 (-0.46%)
After-hours: Jul 11, 2025, 4:04 PM EDT

Ark Restaurants Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 13, 1985Jul 11, 2025Max ▾198619881990199219941996199820002002200420062008201020122014201620182020202220241990199019951995200020002005200520102010201520152020202020252025010.0020.0030.0040.008.71

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 20258.858.858.708.718.71-0.46%1,196
Jul 10, 20258.868.898.758.758.75-1.62%2,417
Jul 9, 20259.229.228.898.898.891.07%3,279
Jul 8, 20259.219.218.808.808.80-2.75%4,068
Jul 7, 20258.789.058.789.059.050.43%1,609
Jul 3, 20259.359.359.019.019.01-907
Jul 2, 20258.929.378.929.019.01-0.33%1,951
Jul 1, 20258.789.108.789.049.040.44%2,026
Jun 30, 20258.929.138.929.009.00-0.83%1,517
Jun 27, 20258.959.358.709.089.08-1.79%7,513
Jun 26, 20259.7510.468.609.249.24-1.70%83,106
Jun 25, 20259.409.489.409.409.40-1.47%909
Jun 24, 20259.499.549.479.549.540.42%1,864
Jun 23, 20259.759.759.509.509.50-2.56%2,565
Jun 20, 20259.759.789.759.759.750.31%1,184
Jun 18, 20259.729.729.729.729.72-0.75%533
Jun 17, 20259.779.799.779.799.79-3.80%995
Jun 16, 20259.7310.509.7310.1810.180.59%5,277
Jun 13, 202510.1210.1210.1210.1210.12-505
Jun 12, 202510.1210.1210.1210.1210.12-721
Jun 11, 20259.9810.129.9810.1210.123.90%1,535
Jun 10, 20259.839.989.749.749.74-2.11%1,358
Jun 9, 20259.709.959.709.959.95-2.93%935
Jun 6, 202510.2510.2510.2510.2510.25-1,587
Jun 5, 20259.5110.259.5110.2510.25-0.77%3,153
Jun 4, 202510.1910.3410.1810.3310.33-0.86%2,980
Jun 3, 202510.3210.4210.3210.4210.42-0.76%1,816
Jun 2, 202511.3311.3310.2010.5010.50-1.13%2,671
May 30, 202511.5111.5410.6210.6210.62-10.72%2,050
May 29, 202511.9011.9011.9011.9011.904.34%816
May 28, 202511.6012.0011.4011.4011.40-1.04%1,879
May 27, 202510.7612.4410.7611.5211.52-3.52%3,755
May 23, 202511.9411.9411.9411.9411.94-1,034
May 22, 202512.2212.2211.5611.9411.941.62%5,237
May 21, 202511.8912.1811.6411.7511.75-2.33%5,318
May 20, 202512.4812.4812.0112.0312.03-2.04%4,985
May 19, 202511.6912.6011.6012.2812.282.93%7,115
May 16, 202511.5911.9311.3011.9311.935.58%8,297
May 15, 202510.9011.3010.7511.3011.306.40%2,646
May 14, 202510.6011.3510.4810.6210.62-0.65%4,486
May 13, 202510.8810.8810.2410.6910.69-3.43%3,018
May 12, 202511.5511.7311.0711.0711.07-0.81%4,214
May 9, 202511.1611.1611.1611.1611.16-488
May 8, 202511.5412.1910.6011.1611.16-5.42%37,167
May 7, 202512.0912.4911.1611.8011.800.60%16,879
May 6, 202511.9512.5011.5111.7311.73-2.25%44,849
May 5, 20259.4612.009.1212.0012.0027.80%67,134
May 2, 202510.3810.389.399.399.39-5.15%1,399
May 1, 20258.9310.598.709.909.906.91%54,289
Apr 30, 20259.009.478.709.269.262.77%6,372