NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$13.52
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.45 | $14.00 | Wednesday, 8th May 2024 ARKR stock ended at $13.52. During the day the stock fluctuated 0% from a day low at $13.52 to a day high of $13.52. |
| 90 days | $12.94 | $14.75 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $23.28 | $24.80 | $23.01 | $24.25 | 17 448 |
| Dec 29, 2016 | $23.91 | $23.97 | $23.36 | $23.36 | 1 716 |
| Dec 28, 2016 | $23.57 | $23.89 | $23.30 | $23.89 | 2 514 |
| Dec 27, 2016 | $23.41 | $24.00 | $23.27 | $23.64 | 6 540 |
| Dec 23, 2016 | $23.45 | $23.61 | $22.98 | $23.40 | 5 114 |
| Dec 22, 2016 | $23.19 | $23.47 | $22.88 | $23.47 | 2 054 |
| Dec 21, 2016 | $23.40 | $23.40 | $23.11 | $23.40 | 1 837 |
| Dec 20, 2016 | $22.81 | $23.48 | $22.64 | $23.48 | 13 550 |
| Dec 19, 2016 | $21.78 | $22.90 | $21.78 | $22.63 | 3 694 |
| Dec 16, 2016 | $22.34 | $22.68 | $22.26 | $22.68 | 2 596 |
| Dec 15, 2016 | $22.60 | $22.60 | $22.58 | $22.60 | 3 504 |
| Dec 14, 2016 | $22.67 | $22.70 | $22.25 | $22.63 | 14 787 |
| Dec 13, 2016 | $22.09 | $22.84 | $22.04 | $22.34 | 17 414 |
| Dec 12, 2016 | $22.01 | $22.22 | $22.00 | $22.08 | 1 362 |
| Dec 09, 2016 | $22.18 | $22.25 | $22.06 | $22.20 | 4 395 |
| Dec 08, 2016 | $22.00 | $22.24 | $22.00 | $22.05 | 4 673 |
| Dec 07, 2016 | $21.06 | $21.91 | $20.65 | $21.91 | 2 858 |
| Dec 06, 2016 | $21.66 | $21.66 | $20.69 | $21.20 | 5 497 |
| Dec 05, 2016 | $22.00 | $22.00 | $21.55 | $21.55 | 1 312 |
| Dec 02, 2016 | $21.60 | $21.75 | $21.55 | $21.67 | 1 419 |
| Dec 01, 2016 | $22.00 | $22.00 | $21.58 | $21.65 | 1 216 |
| Nov 30, 2016 | $22.00 | $22.21 | $21.77 | $22.07 | 5 852 |
| Nov 29, 2016 | $21.45 | $22.00 | $21.45 | $21.93 | 1 077 |
| Nov 28, 2016 | $21.31 | $21.85 | $21.30 | $21.55 | 3 179 |
| Nov 25, 2016 | $21.29 | $21.29 | $21.29 | $21.29 | 384 |
