NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.63
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.60 | $14.05 | Wednesday, 24th Apr 2024 ARKR stock ended at $13.63. During the day the stock fluctuated 0% from a day low at $13.63 to a day high of $13.63. |
| 90 days | $12.94 | $15.64 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $20.03 | $20.56 | $19.50 | $20.53 | 27 152 |
| Mar 24, 2021 | $20.74 | $20.74 | $20.01 | $20.40 | 23 342 |
| Mar 23, 2021 | $21.90 | $22.05 | $20.52 | $20.81 | 38 286 |
| Mar 22, 2021 | $23.62 | $23.97 | $22.00 | $22.29 | 34 820 |
| Mar 19, 2021 | $23.23 | $23.67 | $22.19 | $23.30 | 35 775 |
| Mar 18, 2021 | $24.15 | $24.46 | $23.00 | $23.28 | 51 532 |
| Mar 17, 2021 | $22.57 | $24.04 | $22.28 | $23.88 | 46 284 |
| Mar 16, 2021 | $22.00 | $24.66 | $22.00 | $22.85 | 143 785 |
| Mar 15, 2021 | $19.12 | $21.82 | $19.10 | $21.80 | 64 737 |
| Mar 12, 2021 | $18.83 | $19.20 | $18.33 | $19.12 | 26 148 |
| Mar 11, 2021 | $19.23 | $19.25 | $18.55 | $18.97 | 40 407 |
| Mar 10, 2021 | $18.60 | $19.20 | $18.22 | $19.00 | 40 903 |
| Mar 09, 2021 | $19.14 | $19.14 | $18.01 | $18.41 | 33 773 |
| Mar 08, 2021 | $18.34 | $19.15 | $18.18 | $18.83 | 48 189 |
| Mar 05, 2021 | $17.28 | $18.21 | $16.67 | $18.14 | 39 328 |
| Mar 04, 2021 | $18.13 | $18.33 | $16.56 | $17.07 | 65 785 |
| Mar 03, 2021 | $19.28 | $19.45 | $18.15 | $18.34 | 26 930 |
| Mar 02, 2021 | $19.04 | $19.39 | $18.70 | $19.25 | 28 604 |
| Mar 01, 2021 | $18.44 | $19.08 | $18.22 | $18.98 | 24 423 |
| Feb 26, 2021 | $18.42 | $18.49 | $17.85 | $18.11 | 44 211 |
| Feb 25, 2021 | $19.63 | $19.71 | $18.10 | $18.27 | 38 725 |
| Feb 24, 2021 | $19.12 | $19.97 | $18.80 | $19.69 | 51 047 |
| Feb 23, 2021 | $19.28 | $19.45 | $18.32 | $18.83 | 41 610 |
| Feb 22, 2021 | $18.90 | $19.55 | $18.61 | $19.28 | 47 975 |
| Feb 19, 2021 | $18.60 | $19.00 | $18.29 | $18.85 | 36 105 |
