NASDAQ:ARKR
Ark Restaurants Corp. Stock Price (Quote)
$14.00
+0.101 (+0.730%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.60 | $14.29 | Thursday, 18th Apr 2024 ARKR stock ended at $14.00. This is 0.730% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.38% from a day low at $13.81 to a day high of $14.00. |
| 90 days | $12.94 | $15.64 | |
| 52 weeks | $10.50 | $18.75 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $17.72 | $17.90 | $17.61 | $17.71 | 14 047 |
| 2023-08-07 | $17.72 | $17.72 | $17.72 | $17.72 | 559 |
| 2023-08-04 | $17.72 | $17.97 | $17.72 | $17.76 | 9 008 |
| 2023-08-03 | $18.37 | $18.37 | $17.97 | $18.37 | 663 |
| 2023-08-02 | $17.97 | $17.97 | $17.97 | $17.97 | 451 |
| 2023-08-01 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2023-07-31 | $18.26 | $18.50 | $17.89 | $17.95 | 12 455 |
| 2023-07-28 | $18.11 | $18.39 | $18.11 | $18.25 | 8 769 |
| 2023-07-27 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-07-26 | $18.25 | $18.46 | $18.21 | $18.24 | 1 189 |
| 2023-07-25 | $18.44 | $18.49 | $18.20 | $18.49 | 10 865 |
| 2023-07-24 | $18.41 | $18.50 | $18.41 | $18.41 | 398 |
| 2023-07-21 | $18.44 | $18.48 | $18.21 | $18.21 | 1 908 |
| 2023-07-20 | $18.40 | $18.45 | $18.20 | $18.34 | 4 230 |
| 2023-07-19 | $18.35 | $18.44 | $18.18 | $18.44 | 2 031 |
| 2023-07-18 | $18.07 | $18.45 | $17.90 | $17.90 | 732 |
| 2023-07-17 | $18.25 | $18.25 | $18.25 | $18.25 | 890 |
| 2023-07-14 | $17.97 | $17.97 | $17.97 | $17.97 | 1 043 |
| 2023-07-13 | $18.27 | $18.50 | $18.25 | $18.38 | 1 441 |
| 2023-07-12 | $18.50 | $18.59 | $17.88 | $18.25 | 1 547 |
| 2023-07-11 | $18.20 | $18.57 | $18.09 | $18.49 | 3 719 |
| 2023-07-10 | $18.40 | $18.65 | $18.25 | $18.25 | 5 677 |
| 2023-07-07 | $18.65 | $18.75 | $18.31 | $18.36 | 5 290 |
| 2023-07-06 | $18.31 | $18.66 | $18.31 | $18.66 | 1 882 |
| 2023-07-05 | $18.31 | $18.31 | $18.31 | $18.31 | 506 |
