NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.55
+0.100 (+0.743%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.45 | $14.00 | Friday, 3rd May 2024 ARKR stock ended at $13.55. This is 0.743% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0% from a day low at $13.55 to a day high of $13.55. |
| 90 days | $12.94 | $15.00 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $18.24 | $18.24 | $16.70 | $17.67 | 14 129 |
| Mar 29, 2023 | $17.82 | $17.93 | $17.70 | $17.75 | 12 679 |
| Mar 28, 2023 | $17.76 | $17.76 | $17.76 | $17.76 | 380 |
| Mar 27, 2023 | $17.68 | $17.76 | $17.60 | $17.76 | 22 327 |
| Mar 24, 2023 | $17.61 | $17.79 | $17.61 | $17.75 | 6 057 |
| Mar 23, 2023 | $18.22 | $18.22 | $18.03 | $18.03 | 3 041 |
| Mar 22, 2023 | $18.18 | $18.45 | $18.13 | $18.30 | 12 619 |
| Mar 21, 2023 | $18.28 | $18.37 | $18.02 | $18.16 | 10 144 |
| Mar 20, 2023 | $18.05 | $18.31 | $18.05 | $18.12 | 1 624 |
| Mar 17, 2023 | $18.75 | $18.75 | $18.05 | $18.05 | 17 532 |
| Mar 16, 2023 | $18.50 | $19.04 | $18.43 | $18.75 | 17 155 |
| Mar 15, 2023 | $18.54 | $18.70 | $17.67 | $18.26 | 10 511 |
| Mar 14, 2023 | $18.57 | $19.47 | $18.57 | $19.10 | 13 383 |
| Mar 13, 2023 | $18.51 | $19.20 | $18.14 | $18.50 | 4 608 |
| Mar 10, 2023 | $19.46 | $19.79 | $18.57 | $19.50 | 22 542 |
| Mar 09, 2023 | $19.62 | $19.73 | $19.02 | $19.70 | 16 068 |
| Mar 08, 2023 | $19.45 | $19.80 | $19.20 | $19.80 | 6 327 |
| Mar 07, 2023 | $19.00 | $19.28 | $18.30 | $19.27 | 12 211 |
| Mar 06, 2023 | $18.50 | $19.25 | $18.50 | $18.92 | 27 948 |
| Mar 03, 2023 | $18.00 | $18.50 | $18.00 | $18.50 | 9 014 |
| Mar 02, 2023 | $17.79 | $18.33 | $17.79 | $18.00 | 11 876 |
| Mar 01, 2023 | $17.84 | $18.26 | $17.84 | $18.24 | 9 383 |
| Feb 28, 2023 | $18.52 | $18.52 | $17.95 | $18.25 | 2 707 |
| Feb 27, 2023 | $17.49 | $18.72 | $17.33 | $17.80 | 28 137 |
| Feb 24, 2023 | $19.05 | $19.05 | $17.56 | $17.73 | 10 529 |
