Skip to main content
Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
6.78
-0.19 (-2.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Ark Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.786.786.786.78--2.73%156
Apr 27, 20266.806.996.806.976.972.50%4,400
Apr 24, 20266.856.856.806.806.80-1.38%1,289
Apr 23, 20266.907.176.756.906.90-0.79%1,623
Apr 22, 20266.776.966.776.956.952.66%1,813
Apr 21, 20266.826.986.776.776.77-1.17%1,713
Apr 20, 20267.037.036.856.856.85-2.56%1,311
Apr 17, 20267.057.057.007.037.03-1.54%3,473
Apr 16, 20267.007.177.007.147.142.00%12,163
Apr 15, 20266.957.096.957.007.003.40%9,377
Apr 14, 20266.796.976.776.776.77-0.15%1,603
Apr 13, 20266.786.786.786.786.78-0.29%461
Apr 10, 20266.806.806.806.806.80-2.16%644
Apr 9, 20266.787.016.786.956.953.27%1,685
Apr 8, 20266.736.736.736.736.73-1.46%810
Apr 7, 20266.836.836.836.836.833.33%862
Apr 6, 20266.826.826.616.616.610.15%772
Apr 2, 20266.746.746.606.606.600.61%1,777
Mar 31, 20266.786.786.566.566.56-5.13%1,789
Mar 30, 20266.836.926.806.926.920.22%2,089
Mar 27, 20266.906.906.906.906.902.22%1,623
Mar 26, 20266.756.756.756.756.75-2.17%953
Mar 25, 20266.906.906.906.906.902.07%1,674
Mar 24, 20266.896.896.766.766.76-0.15%610
Mar 23, 20266.836.836.776.776.77-1.88%516
Mar 20, 20266.906.906.906.906.900.44%1,089
Mar 18, 20266.886.906.806.876.872.54%2,768
Mar 17, 20266.706.706.706.706.70-0.59%664
Mar 13, 20266.756.806.746.746.74-1,463
Mar 12, 20266.846.846.746.746.74-1.32%1,402
Mar 11, 20266.936.946.836.836.830.74%3,912
Mar 10, 20267.077.076.786.786.78-468
Mar 9, 20266.786.786.786.786.78-1.88%1,343
Mar 6, 20266.916.916.916.916.91-1.14%624
Mar 4, 20266.996.996.996.996.993.25%462
Mar 3, 20266.887.056.776.776.770.59%1,023
Mar 2, 20266.987.026.736.736.73-2.82%2,535
Feb 27, 20266.856.936.856.936.930.29%858
Feb 26, 20266.836.916.786.916.91-1.22%2,941
Feb 25, 20267.007.006.996.996.990.45%964
Feb 23, 20266.806.966.806.966.961.59%8,186
Feb 20, 20266.906.906.856.856.85-2.14%589
Feb 19, 20266.797.006.797.007.000.14%1,869
Feb 18, 20266.806.996.806.996.993.56%1,462
Feb 17, 20266.886.886.756.756.75-0.44%1,512
Feb 13, 20266.786.816.786.786.78-3.56%1,729
Feb 12, 20267.087.086.787.037.03-2,103
Feb 11, 20266.927.036.927.037.034.15%1,650
Feb 10, 20266.887.006.756.756.75-1,232
Feb 9, 20266.986.986.756.756.75-2.74%1,821
Feb 4, 20266.636.946.636.946.94-0.14%859
Feb 3, 20266.946.986.746.956.955.95%13,337
Jan 30, 20266.566.566.566.566.56-3.81%666
Jan 29, 20266.556.826.556.826.824.12%984
Jan 28, 20266.546.556.446.556.550.15%1,578
Jan 27, 20266.446.546.446.546.540.31%3,353
Jan 26, 20266.486.526.456.526.52-5,466
Jan 23, 20266.526.526.526.526.52-1.06%495
Jan 22, 20266.506.596.506.596.59-0.15%1,203
Jan 21, 20266.426.606.426.606.601.54%1,331
Jan 20, 20266.466.616.396.506.50-7,290
Jan 16, 20266.526.526.456.506.500.26%2,195
Jan 14, 20266.406.526.406.486.48-0.57%6,656
Jan 13, 20266.606.606.416.526.521.40%4,051
Jan 12, 20266.486.486.426.436.43-0.92%2,732
Jan 9, 20266.686.696.496.496.49-3.28%2,114
Jan 8, 20266.686.716.686.716.712.91%1,012
Jan 7, 20266.406.686.406.526.520.15%1,789
Jan 6, 20266.406.676.406.516.51-2.98%2,693
Jan 5, 20266.676.956.606.716.711.51%6,148
Jan 2, 20266.556.776.556.616.61-1.42%1,835
Dec 31, 20256.616.716.476.716.712.84%4,148
Dec 30, 20256.726.946.376.526.520.77%9,088
Dec 29, 20256.296.646.166.476.471.57%100,395
Dec 26, 20256.276.405.986.376.371.27%81,932
Dec 24, 20256.266.306.056.296.290.32%36,890
Dec 23, 20256.306.406.016.276.271.13%53,354
Dec 22, 20256.156.585.986.206.202.99%23,283
Dec 19, 20256.546.736.026.026.02-6.96%21,328
Dec 18, 20256.666.716.466.476.47-5.82%17,199
Dec 17, 20256.626.906.466.876.873.62%13,596
Dec 16, 20256.736.955.756.636.63-3.35%84,993
Dec 15, 20256.796.866.596.866.862.24%12,475
Dec 12, 20256.876.956.686.716.71-6.55%15,519
Dec 11, 20257.107.207.107.187.181.13%1,790
Dec 10, 20257.187.207.107.107.100.14%1,849
Dec 9, 20257.077.096.997.097.091.14%3,760
Dec 8, 20257.067.216.997.017.01-1.13%5,191
Dec 4, 20256.997.096.997.097.09-1.39%1,030
Dec 3, 20257.187.197.187.197.191.99%408
Dec 2, 20257.057.056.977.057.051.59%1,480
Dec 1, 20257.217.216.946.946.94-0.86%2,057
Nov 28, 20257.217.216.997.007.000.43%992
Nov 26, 20257.027.046.946.976.97-0.14%5,770
Nov 24, 20257.127.126.986.986.98-0.14%2,894
Nov 21, 20256.996.996.996.996.99-3.05%354
Nov 20, 20257.197.217.017.217.211.98%7,718
Nov 19, 20257.037.077.037.077.070.43%660
Nov 18, 20257.197.197.047.047.040.28%793
Nov 17, 20257.097.107.027.027.02-2.50%1,178