Ark Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.29	11.36	11.29	11.36	11.36	2.07%	798
Feb 20, 2025	11.13	11.13	11.13	11.13	11.13	-	28,613
Feb 19, 2025	11.00	11.26	11.00	11.13	11.13	-0.18%	1,594
Feb 18, 2025	11.16	11.29	11.15	11.15	11.15	-1.24%	1,658
Feb 14, 2025	11.25	11.29	11.25	11.29	11.29	1.53%	1,986
Feb 13, 2025	12.08	12.30	10.60	11.12	11.12	-8.40%	24,400
Feb 12, 2025	12.09	12.15	12.08	12.14	12.14	-3.11%	3,804
Feb 11, 2025	13.05	13.05	12.53	12.53	12.53	-1.22%	1,320
Feb 10, 2025	12.47	12.69	12.40	12.69	12.69	2.30%	1,773
Feb 7, 2025	12.40	12.50	12.40	12.40	12.40	-4.62%	3,563
Feb 6, 2025	12.83	13.36	12.75	13.00	13.00	1.33%	2,971
Feb 5, 2025	13.15	13.15	12.75	12.83	12.83	2.72%	1,348
Feb 4, 2025	12.64	12.81	12.45	12.49	12.49	1.79%	2,687
Feb 3, 2025	12.98	13.11	12.00	12.27	12.27	-7.81%	7,496
Jan 31, 2025	13.20	13.80	13.00	13.31	13.31	-1.63%	10,877
Jan 30, 2025	13.04	13.55	13.04	13.53	13.53	0.52%	5,154
Jan 29, 2025	13.77	13.77	13.46	13.46	13.46	2.37%	3,100
Jan 28, 2025	13.11	13.50	12.99	13.15	13.15	-2.42%	4,557
Jan 27, 2025	13.03	13.48	13.03	13.48	13.48	-2.00%	1,359
Jan 24, 2025	13.60	14.03	13.60	13.75	13.75	-3.17%	3,276
Jan 23, 2025	12.98	14.20	12.98	14.20	14.20	4.41%	1,755
Jan 22, 2025	14.20	14.20	13.60	13.60	13.60	-1.88%	2,478
Jan 21, 2025	13.62	14.43	13.62	13.86	13.86	-0.36%	4,384
Jan 17, 2025	14.10	14.10	13.25	13.91	13.91	-2.73%	2,944
Jan 16, 2025	14.60	14.60	13.90	14.30	14.30	2.88%	2,762
Jan 15, 2025	13.90	13.90	13.90	13.90	13.90	-1.21%	1,091
Jan 14, 2025	14.40	14.40	13.94	14.07	14.07	-0.57%	976
Jan 13, 2025	14.53	14.53	14.11	14.15	14.15	-5.60%	2,444
Jan 10, 2025	14.00	15.00	14.00	14.99	14.99	4.61%	1,557
Jan 8, 2025	15.51	15.51	14.33	14.33	14.33	-7.90%	914
Jan 7, 2025	16.54	17.76	15.05	15.56	15.56	-4.01%	21,887
Jan 6, 2025	15.12	16.56	15.12	16.21	16.21	10.03%	26,476
Jan 3, 2025	12.50	15.15	12.50	14.73	14.73	15.46%	24,989
Jan 2, 2025	10.99	12.95	10.80	12.76	12.76	16.00%	7,870
Dec 31, 2024	10.97	11.00	10.01	11.00	11.00	-1.72%	3,033
Dec 30, 2024	11.17	11.45	11.17	11.19	11.19	-2.59%	806
Dec 27, 2024	10.80	11.95	10.77	11.49	11.49	4.37%	1,744
Dec 26, 2024	11.00	11.68	10.43	11.01	11.01	0.09%	4,703
Dec 24, 2024	10.99	11.00	10.99	11.00	11.00	1.10%	769
Dec 23, 2024	10.80	10.88	10.28	10.88	10.88	-3.63%	9,651
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