Ark Restaurants Corp (ARKR) Historical Stock Data
9.99 ↓0.18 (-1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKR is down -0.67% a day on average. There have been 17 days where Ark Restaurants Corp closed green and 13 days where ARKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 10.43 | 9.99 | ↓$0.44 (-4.17%) | 9.99 | 10.43 | 1.38K |
| 2025-03-12 | 10.10 | 10.17 | ↑$0.07 (0.69%) | 10.10 | 10.20 | 23.75K |
| 2025-03-11 | 10.34 | 10.00 | ↓$0.34 (-3.29%) | 10.00 | 10.34 | 1.20K |
| 2025-03-10 | 10.54 | 10.11 | ↓$0.43 (-4.08%) | 10.11 | 10.54 | 2.37K |
| 2025-03-07 | 10.56 | 10.56 | ↑$0.00 (0.00%) | 10.56 | 10.56 | 657 |
| 2025-03-06 | 10.35 | 10.66 | ↑$0.31 (3.00%) | 10.33 | 10.66 | 1.78K |
| 2025-03-05 | 10.32 | 10.62 | ↑$0.30 (2.91%) | 10.32 | 10.62 | 0.94K |
| 2025-03-04 | 10.35 | 10.27 | ↓$0.08 (-0.77%) | 10.25 | 10.55 | 2.37K |
| 2025-03-03 | 10.82 | 10.82 | ↑$0.00 (0.00%) | 10.82 | 10.82 | 785 |
| 2025-02-28 | 10.52 | 10.85 | ↑$0.33 (3.15%) | 10.52 | 10.86 | 1.19K |
| 2025-02-27 | 11.09 | 10.85 | ↓$0.24 (-2.16%) | 10.85 | 11.09 | 509 |
| 2025-02-26 | 10.83 | 10.99 | ↑$0.16 (1.48%) | 10.83 | 10.99 | 1.64K |
| 2025-02-25 | 11.12 | 10.98 | ↓$0.14 (-1.27%) | 10.57 | 11.12 | 1.20K |
| 2025-02-24 | 11.44 | 10.89 | ↓$0.55 (-4.81%) | 10.80 | 11.44 | 5.42K |
| 2025-02-21 | 11.29 | 11.36 | ↑$0.07 (0.62%) | 11.29 | 11.36 | 798 |
| 2025-02-20 | 11.13 | 11.13 | ↑$0.00 (0.00%) | 11.13 | 11.13 | 436 |
| 2025-02-19 | 11.00 | 11.13 | ↑$0.13 (1.18%) | 11.00 | 11.26 | 1.59K |
| 2025-02-18 | 11.16 | 11.15 | ↓$0.01 (-0.06%) | 11.15 | 11.29 | 1.66K |
| 2025-02-14 | 11.25 | 11.29 | ↑$0.04 (0.36%) | 11.25 | 11.29 | 1.99K |
| 2025-02-13 | 12.08 | 11.12 | ↓$0.96 (-7.95%) | 10.60 | 12.30 | 24.40K |
| 2025-02-12 | 12.09 | 12.14 | ↑$0.05 (0.41%) | 12.08 | 12.15 | 3.80K |
| 2025-02-11 | 13.05 | 12.53 | ↓$0.52 (-3.98%) | 12.53 | 13.05 | 1.32K |
| 2025-02-10 | 12.47 | 12.69 | ↑$0.22 (1.72%) | 12.40 | 12.69 | 1.77K |
| 2025-02-07 | 12.40 | 12.40 | ↑$0.00 (0.00%) | 12.40 | 12.50 | 3.56K |
| 2025-02-06 | 12.83 | 13.00 | ↑$0.17 (1.33%) | 12.75 | 13.36 | 2.97K |
| 2025-02-05 | 13.15 | 12.83 | ↓$0.32 (-2.43%) | 12.75 | 13.15 | 1.35K |
| 2025-02-04 | 12.64 | 12.49 | ↓$0.15 (-1.19%) | 12.45 | 12.81 | 2.69K |
| 2025-02-03 | 12.98 | 12.27 | ↓$0.71 (-5.47%) | 12.00 | 13.11 | 7.50K |
| 2025-01-31 | 13.20 | 13.31 | ↑$0.11 (0.83%) | 13.00 | 13.80 | 10.88K |
| 2025-01-30 | 13.04 | 13.53 | ↑$0.49 (3.76%) | 13.04 | 13.55 | 5.15K |
Create an account or log in to view more rows.
$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!!
$ARKR Chill out and chill some more. It's all temporary.
$ARKR Up! Up! Up! Up! Up! Up! Up!