NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.63
-0.370 (-2.64%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.60 | $14.05 | Monday, 22nd Apr 2024 ARKR stock ended at $13.63. This is 2.64% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.39% from a day low at $13.63 to a day high of $13.82. |
| 90 days | $12.94 | $15.64 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $18.92 | $19.25 | $17.00 | $17.33 | 44 054 |
| Jul 08, 2021 | $18.61 | $19.35 | $18.61 | $18.77 | 28 777 |
| Jul 07, 2021 | $19.19 | $19.85 | $19.00 | $19.00 | 8 826 |
| Jul 06, 2021 | $19.53 | $19.62 | $19.20 | $19.20 | 7 073 |
| Jul 02, 2021 | $19.60 | $19.73 | $19.53 | $19.53 | 5 710 |
| Jul 01, 2021 | $19.69 | $19.77 | $19.50 | $19.60 | 7 147 |
| Jun 30, 2021 | $19.77 | $19.80 | $19.75 | $19.75 | 4 323 |
| Jun 29, 2021 | $19.75 | $19.75 | $19.55 | $19.66 | 7 838 |
| Jun 28, 2021 | $19.67 | $19.91 | $19.50 | $19.50 | 7 390 |
| Jun 25, 2021 | $19.72 | $19.81 | $19.58 | $19.75 | 14 090 |
| Jun 24, 2021 | $19.86 | $19.86 | $19.80 | $19.80 | 7 639 |
| Jun 23, 2021 | $19.65 | $19.88 | $19.58 | $19.85 | 7 247 |
| Jun 22, 2021 | $19.86 | $19.86 | $19.75 | $19.85 | 7 016 |
| Jun 21, 2021 | $19.82 | $19.98 | $19.59 | $19.98 | 3 245 |
| Jun 18, 2021 | $19.63 | $19.99 | $19.38 | $19.65 | 16 719 |
| Jun 17, 2021 | $19.68 | $20.00 | $19.68 | $19.80 | 4 040 |
| Jun 16, 2021 | $19.76 | $20.02 | $19.76 | $19.80 | 2 420 |
| Jun 15, 2021 | $19.62 | $20.20 | $19.62 | $19.84 | 3 714 |
| Jun 14, 2021 | $20.11 | $20.22 | $19.58 | $20.11 | 34 472 |
| Jun 11, 2021 | $19.98 | $20.26 | $19.96 | $20.25 | 3 619 |
| Jun 10, 2021 | $19.76 | $20.22 | $19.75 | $20.01 | 4 930 |
| Jun 09, 2021 | $20.20 | $20.26 | $19.86 | $20.12 | 9 201 |
| Jun 08, 2021 | $19.74 | $20.50 | $19.64 | $20.00 | 14 328 |
| Jun 07, 2021 | $19.72 | $20.00 | $19.67 | $20.00 | 4 303 |
| Jun 04, 2021 | $19.62 | $19.81 | $19.57 | $19.70 | 10 344 |
