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 |
| Feb 23, 2023 | $18.65 | $18.68 | $18.32 | $18.46 | 5 601 |
| Feb 22, 2023 | $18.27 | $18.74 | $18.25 | $18.55 | 7 128 |
| Feb 21, 2023 | $19.00 | $19.00 | $17.75 | $18.30 | 8 750 |
| Feb 17, 2023 | $19.30 | $19.36 | $19.29 | $19.29 | 7 479 |
| Feb 16, 2023 | $19.38 | $19.57 | $19.30 | $19.30 | 3 125 |
| Feb 15, 2023 | $19.50 | $19.59 | $19.40 | $19.59 | 10 602 |
| Feb 14, 2023 | $19.25 | $19.70 | $19.25 | $19.49 | 1 868 |
| Feb 13, 2023 | $19.31 | $19.63 | $19.31 | $19.47 | 1 627 |
| Feb 10, 2023 | $19.32 | $19.74 | $19.32 | $19.47 | 2 055 |
| Feb 09, 2023 | $19.75 | $19.96 | $19.75 | $19.75 | 1 375 |
| Feb 08, 2023 | $19.86 | $19.96 | $19.50 | $19.73 | 9 121 |
| Feb 07, 2023 | $19.85 | $19.90 | $19.57 | $19.82 | 3 042 |
| Feb 06, 2023 | $19.70 | $19.82 | $19.25 | $19.82 | 8 758 |
| Feb 03, 2023 | $19.40 | $19.70 | $19.26 | $19.41 | 6 219 |
| Feb 02, 2023 | $18.95 | $19.50 | $18.95 | $19.32 | 11 563 |
| Feb 01, 2023 | $18.70 | $19.26 | $18.55 | $18.96 | 10 000 |
| Jan 31, 2023 | $18.82 | $19.00 | $18.81 | $18.90 | 1 517 |
| Jan 30, 2023 | $18.36 | $18.40 | $18.30 | $18.40 | 911 |
| Jan 27, 2023 | $18.02 | $18.30 | $17.71 | $18.30 | 7 019 |
| Jan 26, 2023 | $18.00 | $18.28 | $18.00 | $18.28 | 3 259 |
| Jan 25, 2023 | $17.83 | $18.10 | $17.75 | $18.10 | 16 727 |
| Jan 24, 2023 | $17.85 | $18.11 | $17.85 | $18.11 | 1 753 |
| Jan 23, 2023 | $17.79 | $18.21 | $17.60 | $17.63 | 30 041 |
| Jan 20, 2023 | $17.83 | $17.83 | $17.40 | $17.66 | 2 900 |
| Jan 19, 2023 | $17.35 | $17.98 | $17.35 | $17.81 | 1 900 |
