NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$14.00
+0.101 (+0.730%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.60 | $14.29 | Thursday, 18th Apr 2024 ARKR stock ended at $14.00. This is 0.730% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.38% from a day low at $13.81 to a day high of $14.00. |
| 90 days | $12.94 | $15.64 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-26 | $19.27 | $19.33 | $19.08 | $19.09 | 12 284 |
| 2021-04-23 | $19.13 | $19.51 | $19.03 | $19.08 | 10 532 |
| 2021-04-22 | $19.24 | $19.79 | $18.95 | $19.12 | 18 237 |
| 2021-04-21 | $19.62 | $19.62 | $19.10 | $19.19 | 14 746 |
| 2021-04-20 | $19.58 | $19.71 | $19.01 | $19.54 | 13 977 |
| 2021-04-19 | $19.79 | $20.05 | $19.40 | $19.50 | 16 698 |
| 2021-04-16 | $20.22 | $20.22 | $19.62 | $19.95 | 8 939 |
| 2021-04-15 | $20.20 | $20.43 | $19.67 | $20.07 | 18 936 |
| 2021-04-14 | $20.19 | $20.59 | $19.96 | $19.96 | 18 416 |
| 2021-04-13 | $19.84 | $20.29 | $19.73 | $20.20 | 12 114 |
| 2021-04-12 | $20.60 | $20.60 | $19.55 | $19.70 | 29 062 |
| 2021-04-09 | $20.10 | $20.68 | $20.10 | $20.64 | 23 013 |
| 2021-04-08 | $20.79 | $21.24 | $19.96 | $20.10 | 36 560 |
| 2021-04-07 | $21.44 | $22.00 | $20.45 | $21.47 | 27 978 |
| 2021-04-06 | $22.03 | $22.33 | $21.01 | $21.42 | 41 531 |
| 2021-04-05 | $21.40 | $22.35 | $21.00 | $21.96 | 30 900 |
| 2021-04-01 | $20.40 | $21.25 | $20.20 | $20.93 | 25 622 |
| 2021-03-31 | $19.83 | $20.70 | $19.80 | $20.14 | 22 268 |
| 2021-03-30 | $20.28 | $20.70 | $20.10 | $20.15 | 13 733 |
| 2021-03-29 | $20.63 | $21.16 | $19.81 | $20.31 | 20 967 |
| 2021-03-26 | $20.70 | $21.23 | $20.17 | $20.56 | 23 801 |
| 2021-03-25 | $20.03 | $20.56 | $19.50 | $20.53 | 27 152 |
| 2021-03-24 | $20.74 | $20.74 | $20.01 | $20.40 | 23 342 |
| 2021-03-23 | $21.90 | $22.05 | $20.52 | $20.81 | 38 286 |
| 2021-03-22 | $23.62 | $23.97 | $22.00 | $22.29 | 34 820 |
