Ark Restaurants Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	7.05	7.05	7.00	7.03	7.03	-1.54%	3,473
Apr 16, 2026	7.00	7.17	7.00	7.14	7.14	2.00%	12,163
Apr 15, 2026	6.95	7.09	6.95	7.00	7.00	3.40%	9,377
Apr 14, 2026	6.79	6.97	6.77	6.77	6.77	-0.15%	1,603
Apr 13, 2026	6.78	6.78	6.78	6.78	6.78	-0.29%	461
Apr 10, 2026	6.80	6.80	6.80	6.80	6.80	-2.16%	644
Apr 9, 2026	6.78	7.01	6.78	6.95	6.95	3.27%	1,685
Apr 8, 2026	6.73	6.73	6.73	6.73	6.73	-1.46%	810
Apr 7, 2026	6.83	6.83	6.83	6.83	6.83	3.33%	862
Apr 6, 2026	6.82	6.82	6.61	6.61	6.61	0.15%	772
Apr 2, 2026	6.74	6.74	6.60	6.60	6.60	0.61%	1,777
Mar 31, 2026	6.78	6.78	6.56	6.56	6.56	-5.13%	1,789
Mar 30, 2026	6.83	6.92	6.80	6.92	6.92	0.22%	2,089
Mar 27, 2026	6.90	6.90	6.90	6.90	6.90	2.22%	1,623
Mar 26, 2026	6.75	6.75	6.75	6.75	6.75	-2.17%	953
Mar 25, 2026	6.90	6.90	6.90	6.90	6.90	2.07%	1,674
Mar 24, 2026	6.89	6.89	6.76	6.76	6.76	-0.15%	610
Mar 23, 2026	6.83	6.83	6.77	6.77	6.77	-1.88%	516
Mar 20, 2026	6.90	6.90	6.90	6.90	6.90	0.44%	1,089
Mar 18, 2026	6.88	6.90	6.80	6.87	6.87	2.54%	2,768
Mar 17, 2026	6.70	6.70	6.70	6.70	6.70	-0.59%	664
Mar 13, 2026	6.75	6.80	6.74	6.74	6.74	-	1,463
Mar 12, 2026	6.84	6.84	6.74	6.74	6.74	-1.32%	1,402
Mar 11, 2026	6.93	6.94	6.83	6.83	6.83	0.74%	3,912
Mar 10, 2026	7.07	7.07	6.78	6.78	6.78	-	468
Mar 9, 2026	6.78	6.78	6.78	6.78	6.78	-1.88%	1,343
Mar 6, 2026	6.91	6.91	6.91	6.91	6.91	-1.14%	624
Mar 4, 2026	6.99	6.99	6.99	6.99	6.99	3.25%	462
Mar 3, 2026	6.88	7.05	6.77	6.77	6.77	0.59%	1,023
Mar 2, 2026	6.98	7.02	6.73	6.73	6.73	-2.82%	2,535
Feb 27, 2026	6.85	6.93	6.85	6.93	6.93	0.29%	858
Feb 26, 2026	6.83	6.91	6.78	6.91	6.91	-1.22%	2,941
Feb 25, 2026	7.00	7.00	6.99	6.99	6.99	0.45%	964
Feb 23, 2026	6.80	6.96	6.80	6.96	6.96	1.59%	8,186
Feb 20, 2026	6.90	6.90	6.85	6.85	6.85	-2.14%	589
Feb 19, 2026	6.79	7.00	6.79	7.00	7.00	0.14%	1,869
Feb 18, 2026	6.80	6.99	6.80	6.99	6.99	3.56%	1,462
Feb 17, 2026	6.88	6.88	6.75	6.75	6.75	-0.44%	1,512
Feb 13, 2026	6.78	6.81	6.78	6.78	6.78	-3.56%	1,729
Feb 12, 2026	7.08	7.08	6.78	7.03	7.03	-	2,103
Feb 11, 2026	6.92	7.03	6.92	7.03	7.03	4.15%	1,650
Feb 10, 2026	6.88	7.00	6.75	6.75	6.75	-	1,232
Feb 9, 2026	6.98	6.98	6.75	6.75	6.75	-2.74%	1,821
Feb 4, 2026	6.63	6.94	6.63	6.94	6.94	-0.14%	859
Feb 3, 2026	6.94	6.98	6.74	6.95	6.95	5.95%	13,337
Jan 30, 2026	6.56	6.56	6.56	6.56	6.56	-3.81%	666
Jan 29, 2026	6.55	6.82	6.55	6.82	6.82	4.12%	984
Jan 28, 2026	6.54	6.55	6.44	6.55	6.55	0.15%	1,578
Jan 27, 2026	6.44	6.54	6.44	6.54	6.54	0.31%	3,353
Jan 26, 2026	6.48	6.52	6.45	6.52	6.52	-	5,466