NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.63
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.60 | $14.00 | Thursday, 25th 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 |
| Feb 19, 2021 | $18.60 | $19.00 | $18.29 | $18.85 | 36 105 |
| Feb 18, 2021 | $18.36 | $18.63 | $18.20 | $18.47 | 17 820 |
| Feb 17, 2021 | $19.00 | $19.00 | $18.21 | $18.35 | 39 998 |
| Feb 16, 2021 | $19.75 | $19.75 | $18.56 | $18.97 | 42 775 |
| Feb 12, 2021 | $18.77 | $19.02 | $18.50 | $18.96 | 25 568 |
| Feb 11, 2021 | $19.06 | $19.43 | $18.75 | $18.87 | 25 531 |
| Feb 10, 2021 | $19.64 | $19.96 | $18.60 | $18.88 | 65 680 |
| Feb 09, 2021 | $20.00 | $20.01 | $19.45 | $19.63 | 46 930 |
| Feb 08, 2021 | $19.17 | $20.39 | $19.13 | $20.03 | 108 994 |
| Feb 05, 2021 | $19.17 | $19.49 | $18.60 | $19.05 | 55 719 |
| Feb 04, 2021 | $18.32 | $19.19 | $18.01 | $18.99 | 45 338 |
| Feb 03, 2021 | $18.19 | $18.45 | $17.99 | $18.11 | 25 565 |
| Feb 02, 2021 | $18.78 | $18.78 | $18.00 | $18.19 | 25 556 |
| Feb 01, 2021 | $18.80 | $18.89 | $17.76 | $18.70 | 41 816 |
| Jan 29, 2021 | $18.67 | $19.23 | $18.04 | $18.52 | 49 742 |
| Jan 28, 2021 | $18.21 | $18.85 | $18.02 | $18.85 | 27 187 |
| Jan 27, 2021 | $19.02 | $19.28 | $18.02 | $18.04 | 52 574 |
| Jan 26, 2021 | $19.45 | $19.46 | $19.02 | $19.29 | 26 077 |
| Jan 25, 2021 | $19.98 | $19.98 | $18.95 | $19.40 | 52 825 |
| Jan 22, 2021 | $20.22 | $20.36 | $19.37 | $19.99 | 51 464 |
| Jan 21, 2021 | $19.86 | $20.46 | $19.16 | $20.20 | 43 625 |
| Jan 20, 2021 | $18.91 | $19.90 | $18.53 | $19.88 | 67 490 |
| Jan 19, 2021 | $19.90 | $19.90 | $18.50 | $18.50 | 60 972 |
| Jan 15, 2021 | $19.32 | $20.20 | $19.02 | $19.68 | 52 861 |
| Jan 14, 2021 | $19.92 | $20.52 | $19.22 | $19.30 | 63 785 |
