Ark Restaurants Corp (ARKR) Historical Stock Data
11.29 ↑0.19 (1.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKR is up 1.20% a day on average. There have been 18 days where Ark Restaurants Corp closed green and 12 days where ARKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.83 | 11.29 | ↓$0.54 (-4.55%) | 11.03 | 11.83 | 1.93K |
| 2024-12-19 | 10.67 | 11.10 | ↑$0.43 (3.98%) | 10.67 | 11.34 | 1.86K |
| 2024-12-18 | 11.31 | 10.74 | ↓$0.57 (-5.04%) | 10.74 | 12.05 | 3.88K |
| 2024-12-17 | 11.50 | 11.79 | ↑$0.29 (2.48%) | 11.35 | 11.79 | 2.11K |
| 2024-12-16 | 12.97 | 12.01 | ↓$0.96 (-7.40%) | 12.00 | 13.10 | 5.80K |
| 2024-12-13 | 13.65 | 13.48 | ↓$0.17 (-1.25%) | 13.15 | 13.65 | 2.01K |
| 2024-12-12 | 12.68 | 14.10 | ↑$1.42 (11.20%) | 12.68 | 14.10 | 3.24K |
| 2024-12-11 | 13.83 | 12.85 | ↓$0.98 (-7.09%) | 12.85 | 13.83 | 3.97K |
| 2024-12-10 | 14.99 | 13.79 | ↓$1.20 (-8.01%) | 13.74 | 14.99 | 2.67K |
| 2024-12-09 | 15.28 | 14.85 | ↓$0.43 (-2.81%) | 14.01 | 15.51 | 34.12K |
| 2024-12-06 | 12.30 | 15.28 | ↑$2.98 (24.23%) | 12.10 | 15.38 | 117.26K |
| 2024-12-05 | 12.19 | 12.30 | ↑$0.11 (0.90%) | 11.62 | 12.43 | 31.06K |
| 2024-12-04 | 10.70 | 12.36 | ↑$1.66 (15.51%) | 9.75 | 12.36 | 54.31K |
| 2024-12-03 | 10.00 | 10.70 | ↑$0.70 (7.00%) | 9.99 | 10.70 | 52K |
| 2024-12-02 | 9.83 | 9.99 | ↑$0.16 (1.63%) | 9.75 | 9.99 | 7.93K |
| 2024-11-29 | 9.81 | 9.82 | ↑$0.01 (0.10%) | 9.77 | 9.98 | 8.23K |
| 2024-11-27 | 9.91 | 10.00 | ↑$0.09 (0.91%) | 9.84 | 10.00 | 5.73K |
| 2024-11-26 | 9.90 | 10.06 | ↑$0.16 (1.62%) | 9.83 | 10.13 | 10.20K |
| 2024-11-25 | 9.95 | 10.01 | ↑$0.06 (0.60%) | 9.85 | 10.13 | 4.92K |
| 2024-11-22 | 9.93 | 10.10 | ↑$0.17 (1.71%) | 9.80 | 10.10 | 3.78K |
| 2024-11-21 | 10.16 | 10.09 | ↓$0.07 (-0.69%) | 9.85 | 10.16 | 3.48K |
| 2024-11-20 | 10.27 | 10.10 | ↓$0.17 (-1.66%) | 9.79 | 10.27 | 10.85K |
| 2024-11-19 | 10.08 | 10.16 | ↑$0.08 (0.76%) | 10.08 | 10.16 | 555 |
| 2024-11-18 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.25 | 10.25 | 539 |
| 2024-11-15 | 10.16 | 10.25 | ↑$0.09 (0.89%) | 10.16 | 10.31 | 688 |
| 2024-11-14 | 9.80 | 10.39 | ↑$0.59 (5.99%) | 9.80 | 10.44 | 4.64K |
| 2024-11-13 | 10.37 | 10.38 | ↑$0.01 (0.07%) | 10.25 | 10.59 | 2.58K |
| 2024-11-12 | 10.45 | 10.38 | ↓$0.07 (-0.67%) | 10.29 | 10.62 | 2.96K |
| 2024-11-11 | 10.80 | 10.36 | ↓$0.44 (-4.04%) | 10.06 | 10.80 | 1.95K |
| 2024-11-08 | 10.40 | 10.35 | ↓$0.05 (-0.48%) | 10.35 | 10.60 | 0.92K |
Create an account or log in to view more rows.
$ARKR every dip gets bought up.
$ARKR so tired of this pos let's fly already
$ARKR rocket fuel tanks are full. Gonna shoot to the stars
$ARKR futes rippin
$ARKR I hope I never have to work for anyone again after this
$ARKR love when bulls come out
$ARKR lets go!!
$ARKR Chill out and chill some more. It's all temporary.
$ARKR Up! Up! Up! Up! Up! Up! Up!
$ARKR another bear trap