NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.84
-0.160 (-1.14%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.39 | $14.00 | Friday, 10th May 2024 ARKR stock ended at $13.84. This is 1.14% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.57% from a day low at $13.39 to a day high of $14.00. |
| 90 days | $12.94 | $14.75 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 07, 2022 | $17.77 | $17.77 | $17.42 | $17.42 | 7 300 |
| Apr 06, 2022 | $18.20 | $18.20 | $17.34 | $17.78 | 14 300 |
| Apr 05, 2022 | $18.22 | $18.45 | $18.22 | $18.45 | 3 200 |
| Apr 04, 2022 | $18.45 | $18.61 | $18.18 | $18.53 | 6 400 |
| Apr 01, 2022 | $18.69 | $18.69 | $17.94 | $18.25 | 1 338 |
| Mar 31, 2022 | $18.50 | $18.71 | $17.78 | $18.65 | 9 831 |
| Mar 30, 2022 | $18.37 | $18.64 | $18.34 | $18.41 | 4 894 |
| Mar 29, 2022 | $18.09 | $18.81 | $17.99 | $18.48 | 8 200 |
| Mar 28, 2022 | $17.64 | $18.17 | $17.64 | $18.17 | 5 300 |
| Mar 25, 2022 | $17.95 | $17.95 | $17.25 | $17.55 | 13 000 |
| Mar 24, 2022 | $18.22 | $18.42 | $17.82 | $17.84 | 11 000 |
| Mar 23, 2022 | $18.12 | $18.41 | $17.92 | $18.30 | 7 100 |
| Mar 22, 2022 | $18.15 | $18.78 | $17.94 | $17.94 | 7 675 |
| Mar 21, 2022 | $18.34 | $18.60 | $17.85 | $17.90 | 11 516 |
| Mar 18, 2022 | $18.31 | $18.57 | $18.19 | $18.19 | 3 424 |
| Mar 17, 2022 | $18.02 | $18.61 | $17.93 | $18.16 | 9 100 |
| Mar 16, 2022 | $17.94 | $18.04 | $17.26 | $17.98 | 16 800 |
| Mar 15, 2022 | $17.48 | $17.76 | $17.48 | $17.75 | 9 200 |
| Mar 14, 2022 | $17.94 | $17.94 | $17.26 | $17.40 | 5 700 |
| Mar 11, 2022 | $17.99 | $18.10 | $17.61 | $17.94 | 7 100 |
| Mar 10, 2022 | $17.84 | $18.20 | $17.76 | $17.93 | 11 000 |
| Mar 09, 2022 | $17.99 | $18.38 | $17.99 | $18.17 | 4 900 |
| Mar 08, 2022 | $17.79 | $18.08 | $17.50 | $17.68 | 9 300 |
| Mar 07, 2022 | $18.13 | $18.17 | $17.35 | $17.80 | 27 500 |
| Mar 04, 2022 | $18.49 | $18.55 | $18.10 | $18.13 | 15 700 |
