Skip to main content
Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR · Real-Time Price · USD
5.65
-0.64 (-10.17%)
At close: Jun 26, 2026, 4:00 PM EDT
5.60
-0.05 (-0.88%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Ark Restaurants Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20265.835.835.605.605.60-10.97%9,553
Jun 23, 20266.296.296.296.296.291.45%904
Jun 18, 20266.266.296.206.206.20-2.05%2,504
Jun 17, 20266.056.336.056.336.332.10%3,159
Jun 12, 20266.036.206.036.206.202.31%1,850
Jun 9, 20266.046.175.986.066.06-3.04%5,938
Jun 3, 20266.356.506.146.256.250.48%17,062
Jun 2, 20266.206.376.206.226.22-1.27%1,969
Jun 1, 20266.296.476.206.306.30-0.47%1,662
May 29, 20266.206.336.206.336.33-1.71%958
May 28, 20266.336.446.336.446.44-644
May 27, 20266.356.506.356.446.442.06%1,340
May 26, 20266.706.706.316.316.31-4.39%9,685
May 22, 20266.706.706.606.606.60-2.22%1,673
May 21, 20266.756.806.706.756.751.05%2,820
May 20, 20266.686.686.686.686.68-1.76%920
May 19, 20266.806.806.806.806.802.87%261
May 18, 20266.807.006.616.616.610.30%1,946
May 15, 20266.616.816.596.596.591.70%2,308
May 14, 20266.606.606.486.486.48-1.97%1,021
May 13, 20266.956.956.616.616.612.22%7,721
May 12, 20266.737.006.476.476.47-7.75%2,239
May 11, 20267.047.106.767.017.01-5.27%5,391
May 7, 20267.337.407.337.407.4010.45%2,304
May 6, 20267.007.256.586.706.70-7.59%6,927
May 5, 20268.508.506.117.257.25-9.94%67,942
May 4, 20266.779.506.758.058.0517.35%118,728
May 1, 20266.676.866.676.866.863.47%1,190
Apr 30, 20266.766.766.636.636.63-1.49%5,021
Apr 29, 20266.736.966.736.736.73-0.74%2,519
Apr 28, 20266.786.786.786.786.78-2.73%209
Apr 27, 20266.806.996.806.976.972.50%4,402
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%1,715
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%1,699
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%1,104
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%1,651
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%517
Jan 22, 20266.506.596.506.596.59-0.15%1,203
Jan 21, 20266.426.606.426.606.601.54%1,356
Jan 20, 20266.466.616.396.506.50-7,291
Jan 16, 20266.526.526.456.506.500.26%2,195
Jan 14, 20266.406.526.406.486.48-0.56%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