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 |
| Jun 01, 2023 | $18.06 | $18.06 | $17.91 | $18.00 | 1 137 |
| May 31, 2023 | $18.06 | $18.17 | $18.06 | $18.07 | 1 614 |
| May 30, 2023 | $18.05 | $18.26 | $17.95 | $17.95 | 949 |
| May 26, 2023 | $18.30 | $18.35 | $18.10 | $18.10 | 10 322 |
| May 25, 2023 | $18.20 | $18.44 | $18.32 | $18.35 | 1 331 |
| May 24, 2023 | $18.22 | $18.35 | $18.22 | $18.35 | 358 |
| May 23, 2023 | $18.20 | $18.40 | $18.23 | $18.23 | 628 |
| May 22, 2023 | $18.60 | $18.60 | $18.30 | $18.30 | 2 244 |
| May 19, 2023 | $18.23 | $18.54 | $18.23 | $18.25 | 1 136 |
| May 18, 2023 | $18.08 | $18.70 | $17.71 | $18.70 | 20 551 |
| May 17, 2023 | $17.28 | $17.77 | $17.05 | $17.77 | 8 212 |
| May 16, 2023 | $17.40 | $17.47 | $17.34 | $17.39 | 4 949 |
| May 15, 2023 | $17.55 | $18.00 | $17.45 | $17.50 | 5 062 |
| May 12, 2023 | $17.50 | $17.82 | $17.50 | $17.82 | 613 |
| May 11, 2023 | $17.62 | $17.63 | $17.62 | $17.63 | 829 |
| May 10, 2023 | $18.20 | $18.20 | $17.69 | $17.70 | 1 548 |
| May 09, 2023 | $17.81 | $17.81 | $17.81 | $17.81 | 242 |
| May 08, 2023 | $18.43 | $18.02 | $17.51 | $17.51 | 1 127 |
| May 05, 2023 | $17.94 | $18.17 | $17.78 | $18.17 | 2 605 |
| May 04, 2023 | $17.75 | $17.75 | $17.60 | $17.64 | 1 916 |
| May 03, 2023 | $17.90 | $18.10 | $17.52 | $17.86 | 11 006 |
| May 02, 2023 | $17.51 | $17.84 | $17.50 | $17.80 | 9 622 |
| May 01, 2023 | $17.50 | $18.18 | $17.50 | $17.50 | 3 623 |
| Apr 28, 2023 | $17.29 | $17.52 | $17.26 | $17.50 | 2 464 |
| Apr 27, 2023 | $17.21 | $17.33 | $17.10 | $17.23 | 2 740 |
