Ark Restaurants Corp. - Common Stock (ARKR)
5.5000
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 24th, 6:26 AM EDT
Historical Prices For Ark Restaurants Corp. - Common Stock (ARKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2026 | 5.45 | 5.50 | 5.43 | 5.50 | 3,439 | 5.50 |
| 8/20/2026 | 5.65 | 5.65 | 5.50 | 5.50 | 12,203 | 5.50 |
| 8/19/2026 | 5.60 | 5.75 | 5.58 | 5.58 | 4,995 | 5.58 |
| 8/18/2026 | 5.59 | 5.59 | 5.48 | 5.48 | 4,381 | 5.48 |
| 8/17/2026 | 5.63 | 5.63 | 5.59 | 5.59 | 1,234 | 5.59 |
| 8/14/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 287 | 5.60 |
| 8/13/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 3,485 | 5.60 |
| 8/12/2026 | 5.53 | 5.65 | 5.53 | 5.60 | 5,447 | 5.60 |
| 8/11/2026 | 5.61 | 5.90 | 5.35 | 5.90 | 13,164 | 5.90 |
| 8/10/2026 | 5.61 | 5.85 | 5.61 | 5.85 | 1,680 | 5.85 |
| 8/07/2026 | 5.61 | 5.61 | 5.61 | 5.61 | 297 | 5.61 |
| 8/06/2026 | 5.82 | 5.82 | 5.82 | 5.82 | 660 | 5.82 |
| 8/05/2026 | 5.61 | 5.87 | 5.60 | 5.60 | 1,405 | 5.60 |
| 8/04/2026 | 5.75 | 5.75 | 5.61 | 5.61 | 1,204 | 5.61 |
| 7/30/2026 | 5.76 | 0.00 | 5.76 | 5.65 | 566 | 5.65 |
| 7/29/2026 | 5.75 | 5.77 | 5.72 | 5.76 | 2,032 | 5.76 |
| 7/28/2026 | 5.80 | 5.80 | 5.72 | 5.72 | 967 | 5.72 |
| 7/27/2026 | 5.75 | 5.88 | 5.73 | 5.73 | 2,595 | 5.73 |
| 7/22/2026 | 5.90 | 0.00 | 5.94 | 5.94 | 108 | 5.94 |
| 7/21/2026 | 5.78 | 5.90 | 5.78 | 5.90 | 1,761 | 5.90 |
| 7/20/2026 | 5.90 | 5.90 | 5.76 | 5.76 | 2,337 | 5.76 |
| 7/17/2026 | 5.85 | 5.85 | 5.85 | 5.85 | 426 | 5.85 |
| 7/16/2026 | 5.84 | 5.84 | 5.84 | 5.84 | 1,119 | 5.84 |
| 7/15/2026 | 5.75 | 5.75 | 5.75 | 5.75 | 1,001 | 5.75 |
| 7/14/2026 | 5.74 | 5.74 | 5.74 | 5.74 | 452 | 5.74 |
| 7/13/2026 | 5.91 | 5.91 | 5.76 | 5.76 | 531 | 5.76 |
| 7/09/2026 | 5.98 | 0.00 | 5.98 | 5.85 | 662 | 5.85 |
| 7/08/2026 | 5.58 | 5.98 | 5.58 | 5.98 | 653 | 5.98 |
| 7/07/2026 | 5.82 | 5.82 | 5.60 | 5.60 | 2,154 | 5.60 |
| 7/06/2026 | 5.85 | 5.85 | 5.85 | 5.85 | 2,709 | 5.85 |
| 7/02/2026 | 5.80 | 5.90 | 5.67 | 5.85 | 2,319 | 5.85 |
| 7/01/2026 | 5.69 | 5.95 | 5.69 | 5.95 | 2,990 | 5.95 |
| 6/30/2026 | 5.98 | 6.00 | 5.80 | 5.86 | 8,471 | 5.86 |
| 6/29/2026 | 5.67 | 5.91 | 5.66 | 5.66 | 6,755 | 5.66 |
| 6/26/2026 | 5.83 | 5.83 | 5.60 | 5.60 | 9,554 | 5.60 |
| 6/23/2026 | 6.20 | 0.00 | 6.29 | 6.29 | 416 | 6.29 |
| 6/18/2026 | 6.33 | 0.00 | 6.33 | 6.20 | 223 | 6.20 |
| 6/17/2026 | 6.05 | 6.33 | 6.05 | 6.33 | 3,160 | 6.33 |
| 6/12/2026 | 6.06 | 0.00 | 6.20 | 6.20 | 162 | 6.20 |
| 6/09/2026 | 6.25 | 0.00 | 6.25 | 6.06 | 102 | 6.06 |
| 6/03/2026 | 6.22 | 0.00 | 6.25 | 6.25 | 1,293 | 6.25 |
| 6/02/2026 | 6.20 | 6.37 | 6.20 | 6.22 | 1,970 | 6.22 |
| 6/01/2026 | 6.29 | 6.47 | 6.20 | 6.30 | 1,663 | 6.30 |
| 5/29/2026 | 0.00 | 6.33 | 6.20 | 6.33 | 959 | 6.33 |
| 5/28/2026 | 6.33 | 6.44 | 6.33 | 6.44 | 645 | 6.44 |
| 5/27/2026 | 6.35 | 6.50 | 6.35 | 6.44 | 1,340 | 6.44 |
| 5/26/2026 | 6.70 | 6.70 | 6.31 | 6.31 | 9,686 | 6.31 |