NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.63
+0 (+0%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.60 | $14.05 | Tuesday, 23rd 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 04, 2021 | $19.62 | $19.81 | $19.57 | $19.70 | 10 344 |
| Jun 03, 2021 | $19.65 | $19.99 | $19.65 | $19.81 | 3 549 |
| Jun 02, 2021 | $19.77 | $19.93 | $19.57 | $19.86 | 10 086 |
| Jun 01, 2021 | $20.09 | $20.24 | $19.57 | $19.94 | 6 121 |
| May 28, 2021 | $19.87 | $20.07 | $19.71 | $19.94 | 9 091 |
| May 27, 2021 | $19.76 | $20.05 | $19.76 | $19.92 | 8 116 |
| May 26, 2021 | $19.85 | $19.90 | $19.21 | $19.75 | 22 437 |
| May 25, 2021 | $20.35 | $20.35 | $19.70 | $20.00 | 13 150 |
| May 24, 2021 | $21.15 | $21.15 | $20.39 | $20.62 | 15 939 |
| May 21, 2021 | $21.12 | $21.41 | $20.97 | $20.97 | 10 606 |
| May 20, 2021 | $21.22 | $21.38 | $20.58 | $21.35 | 4 256 |
| May 19, 2021 | $21.28 | $21.65 | $20.58 | $21.23 | 11 178 |
| May 18, 2021 | $21.46 | $22.00 | $20.85 | $21.85 | 38 873 |
| May 17, 2021 | $19.52 | $20.34 | $19.34 | $20.31 | 47 037 |
| May 14, 2021 | $19.20 | $19.71 | $19.20 | $19.25 | 9 473 |
| May 13, 2021 | $19.40 | $19.67 | $19.10 | $19.20 | 31 698 |
| May 12, 2021 | $19.00 | $19.59 | $19.00 | $19.24 | 25 111 |
| May 11, 2021 | $19.41 | $19.62 | $18.60 | $18.62 | 16 398 |
| May 10, 2021 | $20.23 | $20.34 | $19.75 | $19.86 | 22 568 |
| May 07, 2021 | $20.00 | $20.35 | $20.00 | $20.06 | 6 374 |
| May 06, 2021 | $20.07 | $20.13 | $20.00 | $20.00 | 14 366 |
| May 05, 2021 | $20.04 | $20.36 | $19.99 | $20.07 | 14 781 |
| May 04, 2021 | $20.01 | $20.21 | $20.00 | $20.00 | 10 726 |
| May 03, 2021 | $20.58 | $20.58 | $20.17 | $20.20 | 14 395 |
| Apr 30, 2021 | $20.45 | $20.73 | $20.26 | $20.30 | 19 111 |
