Ark Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.83	11.83	11.03	11.29	11.29	1.76%	1,934
Dec 19, 2024	10.67	11.34	10.67	11.10	11.10	3.31%	1,861
Dec 18, 2024	11.31	12.05	10.74	10.74	10.74	-8.87%	3,880
Dec 17, 2024	11.50	11.79	11.35	11.79	11.79	-1.87%	2,114
Dec 16, 2024	12.97	13.10	12.00	12.01	12.01	-10.91%	5,803
Dec 13, 2024	13.65	13.65	13.15	13.48	13.48	-4.40%	2,008
Dec 12, 2024	12.68	14.10	12.68	14.10	14.10	9.73%	3,243
Dec 11, 2024	13.83	13.83	12.85	12.85	12.85	-6.82%	3,965
Dec 10, 2024	14.99	14.99	13.74	13.79	13.79	-7.14%	2,666
Dec 9, 2024	15.28	15.51	14.01	14.85	14.85	-2.81%	34,124
Dec 6, 2024	12.30	15.38	12.10	15.28	15.28	24.23%	117,255
Dec 5, 2024	12.19	12.43	11.62	12.30	12.30	-0.49%	31,056
Dec 4, 2024	10.70	12.36	9.75	12.36	12.36	15.51%	54,306
Dec 3, 2024	10.00	10.70	9.99	10.70	10.70	7.11%	51,997
Dec 2, 2024	9.83	9.99	9.75	9.99	9.99	1.73%	7,931
Nov 29, 2024	9.81	9.98	9.77	9.82	9.82	-1.80%	8,231
Nov 27, 2024	9.91	10.00	9.84	10.00	10.00	-0.60%	5,728
Nov 26, 2024	9.90	10.13	9.83	10.06	10.06	0.50%	10,201
Nov 25, 2024	9.95	10.13	9.85	10.01	10.01	-0.89%	4,917
Nov 22, 2024	9.93	10.10	9.80	10.10	10.10	0.10%	3,784
Nov 21, 2024	10.16	10.16	9.85	10.09	10.09	-0.10%	3,476
Nov 20, 2024	10.27	10.27	9.79	10.10	10.10	-0.59%	10,852
Nov 19, 2024	10.08	10.16	10.08	10.16	10.16	-0.88%	555
Nov 18, 2024	10.25	10.25	10.25	10.25	10.25	-	539
Nov 15, 2024	10.16	10.31	10.16	10.25	10.25	-1.35%	688
Nov 14, 2024	9.80	10.44	9.80	10.39	10.39	0.10%	4,640
Nov 13, 2024	10.37	10.59	10.25	10.38	10.38	-	2,581
Nov 12, 2024	10.45	10.62	10.29	10.38	10.38	0.15%	2,964
Nov 11, 2024	10.80	10.80	10.06	10.36	10.36	0.14%	1,947
Nov 8, 2024	10.40	10.60	10.35	10.35	10.35	-1.90%	921
Nov 7, 2024	10.50	10.70	10.40	10.55	10.55	0.96%	13,993
Nov 6, 2024	10.75	11.36	10.38	10.45	10.45	-3.69%	6,461
Nov 5, 2024	10.65	10.88	10.53	10.85	10.85	3.01%	1,780
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