Ark Restaurants Corp (ARKR) Historical Stock Data
11.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKR is up 0.82% a day on average. There have been 16 days where Ark Restaurants Corp closed green and 14 days where ARKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.16 | 11.16 | ↑$0.00 (0.00%) | 11.16 | 11.16 | 488 |
| 2025-05-08 | 11.54 | 11.16 | ↓$0.38 (-3.28%) | 10.60 | 12.19 | 37.17K |
| 2025-05-07 | 12.09 | 11.80 | ↓$0.29 (-2.40%) | 11.16 | 12.49 | 16.88K |
| 2025-05-06 | 11.95 | 11.73 | ↓$0.22 (-1.84%) | 11.51 | 12.50 | 44.85K |
| 2025-05-05 | 9.46 | 12.00 | ↑$2.54 (26.85%) | 9.12 | 12.00 | 67.13K |
| 2025-05-02 | 10.38 | 9.39 | ↓$0.99 (-9.57%) | 9.39 | 10.38 | 1.40K |
| 2025-05-01 | 8.93 | 9.90 | ↑$0.97 (10.86%) | 8.70 | 10.59 | 54.29K |
| 2025-04-30 | 9.00 | 9.26 | ↑$0.26 (2.89%) | 8.70 | 9.47 | 6.37K |
| 2025-04-29 | 8.85 | 9.01 | ↑$0.16 (1.81%) | 8.85 | 9.23 | 9.78K |
| 2025-04-28 | 8.69 | 8.70 | ↑$0.01 (0.12%) | 8.69 | 9.03 | 13.64K |
| 2025-04-25 | 8.61 | 8.70 | ↑$0.09 (1.05%) | 8.60 | 8.80 | 1.09K |
| 2025-04-24 | 8.80 | 8.75 | ↓$0.06 (-0.63%) | 8.75 | 8.90 | 1.66K |
| 2025-04-23 | 8.93 | 8.93 | ↑$0.00 (0.00%) | 8.93 | 8.93 | 1.14K |
| 2025-04-22 | 8.52 | 8.58 | ↑$0.06 (0.70%) | 8.52 | 9.00 | 3.60K |
| 2025-04-21 | 8.52 | 8.50 | ↓$0.02 (-0.23%) | 8.50 | 8.52 | 0.98K |
| 2025-04-17 | 8.60 | 8.43 | ↓$0.17 (-2.01%) | 8.43 | 8.72 | 11.29K |
| 2025-04-16 | 8.92 | 8.60 | ↓$0.32 (-3.60%) | 8.60 | 8.95 | 1.78K |
| 2025-04-15 | 8.71 | 8.68 | ↓$0.03 (-0.34%) | 8.46 | 8.71 | 1.22K |
| 2025-04-14 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.30 | 8.30 | 742 |
| 2025-04-11 | 8.60 | 8.33 | ↓$0.27 (-3.14%) | 8.25 | 8.68 | 17.01K |
| 2025-04-10 | 9.00 | 8.60 | ↓$0.40 (-4.44%) | 8.60 | 9.20 | 8.18K |
| 2025-04-09 | 8.96 | 9.00 | ↑$0.04 (0.50%) | 8.65 | 9.00 | 4.92K |
| 2025-04-08 | 9.05 | 8.80 | ↓$0.25 (-2.76%) | 8.80 | 9.15 | 9.18K |
| 2025-04-07 | 8.90 | 9.20 | ↑$0.30 (3.37%) | 8.85 | 9.20 | 5.23K |
| 2025-04-04 | 9.09 | 9.25 | ↑$0.16 (1.72%) | 9.09 | 9.25 | 897 |
| 2025-04-03 | 9.73 | 9.55 | ↓$0.18 (-1.85%) | 9.30 | 9.73 | 5.34K |
| 2025-04-02 | 9.80 | 10.20 | ↑$0.40 (4.08%) | 9.80 | 10.20 | 0.97K |
| 2025-04-01 | 9.60 | 10.20 | ↑$0.60 (6.25%) | 9.41 | 10.20 | 2.72K |
| 2025-03-31 | 9.71 | 10.10 | ↑$0.39 (4.02%) | 9.62 | 10.10 | 7.24K |
| 2025-03-28 | 10.07 | 9.71 | ↓$0.36 (-3.57%) | 9.12 | 10.40 | 31.89K |
Create an account or log in to view more rows.
$ARKR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ARKR Reinvest your dividends
$ARKR swing puts
$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!!