Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
7.09
-0.23 (-3.14%)
Oct 31, 2025, 4:00 PM EDT - Market closed

Ark Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20257.117.327.117.327.32-1.61%1,212
Oct 29, 20257.077.447.077.447.445.38%1,853
Oct 28, 20257.067.067.067.067.06-669
Oct 27, 20257.237.507.067.067.06-2.31%3,109
Oct 24, 20257.237.237.237.237.231.77%912
Oct 23, 20257.107.107.107.107.100.87%296
Oct 22, 20257.087.087.047.047.04-1.26%642
Oct 21, 20257.207.207.137.137.130.42%703
Oct 20, 20256.997.186.997.107.10-0.70%2,297
Oct 17, 20257.157.157.157.157.15-331
Oct 16, 20257.157.157.157.157.15-0.69%367
Oct 15, 20257.007.207.007.207.203.15%1,179
Oct 14, 20256.856.986.816.986.984.02%5,694
Oct 13, 20257.127.226.706.716.71-6.02%33,541
Oct 10, 20257.267.327.097.147.14-1.52%3,645
Oct 9, 20257.257.257.257.257.25-82
Oct 8, 20257.257.257.257.257.250.97%593
Oct 7, 20257.097.347.077.187.181.92%22,544
Oct 6, 20257.057.057.057.057.05-5.69%1,468
Oct 3, 20257.477.477.477.477.474.62%429
Oct 2, 20257.137.157.137.147.140.28%1,552
Oct 1, 20257.107.157.107.127.12-895
Sep 30, 20257.127.127.127.127.12-2.47%898
Sep 29, 20257.307.307.307.307.30-92
Sep 26, 20257.127.307.057.307.302.53%1,180
Sep 25, 20257.137.567.117.127.12-0.38%31,908
Sep 24, 20257.347.347.047.157.15-0.74%670
Sep 23, 20257.147.287.147.207.20-1,024
Sep 22, 20257.137.277.137.207.20-1.50%1,324
Sep 19, 20257.027.317.027.317.310.83%3,692
Sep 18, 20257.007.257.007.257.254.17%4,615
Sep 17, 20257.037.106.906.966.96-1.49%4,411
Sep 16, 20256.887.226.817.077.072.99%17,032
Sep 15, 20256.917.116.846.866.86-0.87%4,184
Sep 12, 20257.007.006.876.926.92-1.42%15,388
Sep 11, 20257.107.107.017.027.02-1.13%2,167
Sep 10, 20257.107.107.107.107.10-1.18%676
Sep 9, 20257.197.197.197.197.19-233
Sep 8, 20257.097.256.967.197.191.91%6,641
Sep 5, 20257.057.057.057.057.05-1.67%405
Sep 4, 20256.847.176.847.177.174.67%4,730
Sep 3, 20256.866.916.816.856.85-1.42%14,083
Sep 2, 20256.826.956.826.956.952.04%1,531
Aug 29, 20256.816.816.816.816.81-0.87%9,365
Aug 28, 20256.826.916.826.876.870.44%2,713
Aug 27, 20256.846.846.776.846.84-1.01%3,750
Aug 26, 20257.087.086.916.916.91-0.58%1,561
Aug 25, 20257.007.216.896.956.95-1.84%27,322
Aug 22, 20257.027.297.017.087.080.57%2,816
Aug 21, 20257.107.146.977.047.04-1.54%2,972