Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
6.87
+0.03 (0.44%)
At close: Aug 28, 2025, 4:00 PM
6.87
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:10 PM EDT

Ark Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20257.177.407.157.157.15-0.28%8,122
Aug 19, 20257.267.277.177.177.170.14%2,620
Aug 18, 20257.617.717.167.167.16-6.04%14,504
Aug 15, 20257.647.727.517.627.620.66%2,241
Aug 14, 20257.347.577.167.577.573.70%20,879
Aug 13, 20256.867.456.857.307.304.58%35,030
Aug 12, 20256.967.126.836.986.98-0.43%24,658
Aug 11, 20256.847.276.847.017.011.74%5,574
Aug 8, 20257.167.196.896.896.89-3.77%13,309
Aug 7, 20257.617.617.167.167.16-4.53%3,705
Aug 6, 20257.217.597.217.507.502.74%19,230
Aug 5, 20257.097.406.387.307.303.99%95,692
Aug 4, 20258.388.446.687.027.02-15.93%103,976
Aug 1, 20258.608.708.358.358.35-2.91%12,234
Jul 31, 20258.598.608.598.608.600.58%1,075
Jul 30, 20258.828.968.528.558.55-2.29%8,525
Jul 29, 20258.748.758.628.758.750.02%5,562
Jul 28, 20258.788.788.538.758.751.48%12,603
Jul 25, 20258.628.628.628.628.62-424
Jul 24, 20258.768.768.628.628.62-1.55%1,384
Jul 23, 20258.938.938.758.768.761.11%2,570
Jul 22, 20259.019.018.668.668.66-1.03%10,129
Jul 21, 20258.808.848.748.758.75-2.67%1,814
Jul 18, 20258.708.998.518.998.990.67%4,132
Jul 17, 20258.708.948.608.938.932.76%6,747
Jul 16, 20258.758.758.698.698.690.35%4,440
Jul 15, 20259.209.208.668.668.66-1.14%2,222
Jul 14, 20258.768.768.768.768.760.57%975
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