Ark Restaurants Corp. - Common Stock (ARKR)
11.16
+0.00 (0.00%)
NASDAQ · Last Trade: May 9th, 8:05 PM EDT
Historical Prices For Ark Restaurants Corp. - Common Stock (ARKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2025 | 11.80 | 0.00 | 11.80 | 11.16 | 488 | 11.16 |
| 5/07/2025 | 12.09 | 12.49 | 11.16 | 11.80 | 16,879 | 11.80 |
| 5/06/2025 | 11.95 | 12.49 | 11.51 | 11.73 | 44,849 | 11.73 |
| 5/05/2025 | 9.46 | 12.00 | 9.12 | 12.00 | 67,134 | 12.00 |
| 5/02/2025 | 10.38 | 10.38 | 9.39 | 9.39 | 1,399 | 9.39 |
| 5/01/2025 | 8.93 | 10.59 | 8.70 | 9.90 | 54,289 | 9.90 |
| 4/30/2025 | 9.00 | 9.47 | 8.70 | 9.26 | 6,372 | 9.26 |
| 4/29/2025 | 8.85 | 9.23 | 8.85 | 9.01 | 9,782 | 9.01 |
| 4/28/2025 | 8.69 | 9.03 | 8.69 | 8.70 | 13,642 | 8.70 |
| 4/25/2025 | 8.61 | 8.80 | 8.60 | 8.70 | 1,087 | 8.70 |
| 4/24/2025 | 8.80 | 8.90 | 8.74 | 8.74 | 1,663 | 8.74 |
| 4/23/2025 | 8.93 | 8.93 | 8.93 | 8.93 | 1,144 | 8.93 |
| 4/22/2025 | 8.52 | 9.00 | 8.52 | 8.58 | 3,601 | 8.58 |
| 4/21/2025 | 8.52 | 8.52 | 8.50 | 8.50 | 975 | 8.50 |
| 4/17/2025 | 8.60 | 8.72 | 8.43 | 8.43 | 11,294 | 8.43 |
| 4/16/2025 | 8.92 | 8.95 | 8.60 | 8.60 | 1,777 | 8.60 |
| 4/15/2025 | 8.71 | 8.71 | 8.46 | 8.68 | 1,218 | 8.68 |
| 4/14/2025 | 8.30 | 8.30 | 8.30 | 8.30 | 742 | 8.30 |
| 4/11/2025 | 8.60 | 8.68 | 8.25 | 8.33 | 17,005 | 8.33 |
| 4/10/2025 | 9.00 | 9.20 | 8.60 | 8.60 | 8,176 | 8.60 |
| 4/09/2025 | 8.96 | 9.00 | 8.65 | 9.00 | 4,922 | 9.00 |
| 4/08/2025 | 9.05 | 9.15 | 8.80 | 8.80 | 9,176 | 8.80 |
| 4/07/2025 | 8.90 | 9.20 | 8.85 | 9.20 | 5,234 | 9.20 |
| 4/03/2025 | 9.09 | 0.00 | 9.55 | 9.55 | 287 | 9.55 |
| 4/02/2025 | 9.80 | 10.20 | 9.80 | 10.20 | 972 | 10.20 |
| 4/01/2025 | 9.60 | 10.20 | 9.41 | 10.20 | 2,716 | 10.20 |
| 3/31/2025 | 9.71 | 10.10 | 9.62 | 10.10 | 7,239 | 10.10 |
| 3/28/2025 | 10.07 | 10.40 | 9.12 | 9.71 | 31,885 | 9.71 |
| 3/27/2025 | 10.30 | 10.43 | 9.77 | 9.77 | 4,158 | 9.77 |
| 3/26/2025 | 9.00 | 10.79 | 9.00 | 10.10 | 93,164 | 10.10 |
| 3/25/2025 | 9.75 | 9.82 | 8.88 | 9.38 | 20,900 | 9.38 |
| 3/24/2025 | 9.59 | 10.00 | 9.59 | 9.84 | 5,804 | 9.84 |
| 3/21/2025 | 9.85 | 10.40 | 9.74 | 9.99 | 8,102 | 9.99 |
| 3/20/2025 | 9.90 | 10.87 | 9.75 | 10.14 | 18,881 | 10.14 |
| 3/19/2025 | 10.35 | 10.35 | 10.35 | 10.35 | 908 | 10.35 |
| 3/18/2025 | 10.11 | 10.11 | 10.00 | 10.00 | 1,609 | 10.00 |
| 3/17/2025 | 10.35 | 10.35 | 10.35 | 10.35 | 1,686 | 10.35 |
| 3/14/2025 | 10.00 | 10.38 | 10.00 | 10.10 | 3,506 | 10.10 |
| 3/13/2025 | 10.43 | 10.43 | 9.99 | 9.99 | 1,377 | 9.99 |
| 3/12/2025 | 10.10 | 10.20 | 10.10 | 10.17 | 23,749 | 10.17 |
| 3/11/2025 | 10.34 | 10.34 | 10.00 | 10.00 | 1,203 | 10.00 |
| 3/10/2025 | 10.54 | 10.54 | 10.11 | 10.11 | 2,372 | 10.11 |
| 3/07/2025 | 10.56 | 10.56 | 10.56 | 10.56 | 657 | 10.56 |
| 3/06/2025 | 10.35 | 10.66 | 10.33 | 10.66 | 1,778 | 10.66 |
| 3/05/2025 | 10.32 | 10.62 | 10.32 | 10.62 | 937 | 10.62 |
| 3/04/2025 | 10.35 | 10.55 | 10.25 | 10.27 | 2,370 | 10.27 |
| 3/03/2025 | 10.82 | 10.82 | 10.82 | 10.82 | 785 | 10.82 |
| 2/28/2025 | 10.52 | 10.86 | 10.52 | 10.85 | 1,190 | 10.85 |
| 2/27/2025 | 11.09 | 11.09 | 10.85 | 10.85 | 509 | 10.85 |
| 2/26/2025 | 10.83 | 10.99 | 10.83 | 10.99 | 1,636 | 10.99 |
| 2/25/2025 | 11.12 | 11.12 | 10.57 | 10.98 | 1,203 | 10.98 |
| 2/24/2025 | 11.44 | 11.44 | 10.80 | 10.89 | 5,421 | 10.89 |
| 2/21/2025 | 11.29 | 11.36 | 11.29 | 11.36 | 798 | 11.36 |
| 2/19/2025 | 11.15 | 0.00 | 11.15 | 11.13 | 436 | 11.13 |
| 2/18/2025 | 11.16 | 11.29 | 11.15 | 11.15 | 1,658 | 11.15 |
| 2/14/2025 | 11.25 | 11.29 | 11.25 | 11.29 | 1,986 | 11.29 |
| 2/13/2025 | 12.08 | 12.30 | 10.60 | 11.12 | 24,400 | 11.12 |
| 2/12/2025 | 12.09 | 12.15 | 12.08 | 12.14 | 3,804 | 12.14 |
| 2/11/2025 | 13.05 | 13.05 | 12.53 | 12.53 | 1,320 | 12.53 |
| 2/10/2025 | 12.47 | 12.69 | 12.40 | 12.69 | 1,773 | 12.69 |