UK markets open in 6 hours 46 minutes

Ark Restaurants Corp. (ARKR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
13.59-0.29 (-2.09%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202413.6113.6113.5913.5913.591,419
30 Apr 202413.6613.8013.6013.6013.601,200
29 Apr 202413.6313.6313.6313.6313.63400
26 Apr 202413.6313.6313.6313.6313.63300
25 Apr 202413.6313.6313.6313.6313.63300
24 Apr 202413.6313.6313.6313.6313.63300
23 Apr 202413.6313.6313.6313.6313.63300
22 Apr 202413.8213.8213.6313.6313.631,300
19 Apr 202414.0014.0014.0014.0014.003,100
18 Apr 202413.9314.0013.8114.0014.001,000
17 Apr 202414.0014.0013.9013.9013.901,400
16 Apr 202413.8213.8213.7413.7413.74600
15 Apr 202413.7214.0013.6014.0014.0010,700
12 Apr 202413.8013.8013.6213.7113.713,100
11 Apr 202413.7813.7813.7813.7813.78200
10 Apr 202413.6513.8913.6513.7813.781,400
09 Apr 202413.6213.6613.6213.6613.661,700
08 Apr 202414.0014.0013.6213.6413.642,600
05 Apr 202414.0014.0013.9713.9713.97600
04 Apr 202413.9713.9713.9713.9713.97500
03 Apr 202413.8413.9713.6313.7613.762,100
02 Apr 202413.6813.8813.6813.8813.881,500
01 Apr 202413.7813.8213.6013.6013.602,800
28 Mar 202413.8713.8713.7513.7513.75800
27 Mar 202413.7313.7313.7313.7313.73600
26 Mar 202413.7513.7513.7513.7513.75600
25 Mar 202414.0514.0514.0514.0514.05-
22 Mar 202413.8914.0513.8914.0514.05700
21 Mar 202414.2914.2914.0514.0514.051,500
20 Mar 202414.0014.2814.0014.2814.281,100
19 Mar 202413.6014.1713.6014.1714.174,300
18 Mar 202413.4013.9012.9413.8813.8810,000
15 Mar 202413.8213.8212.9413.7213.726,700
14 Mar 202414.1214.1213.4813.8913.8910,900
13 Mar 202414.1214.2213.8014.0114.019,300
12 Mar 202413.9714.0213.8013.8013.801,500
11 Mar 202414.0114.0113.8113.8113.811,100
08 Mar 202413.8713.8713.8013.8013.80700
07 Mar 202413.9414.2613.9414.2614.26800
06 Mar 202413.9513.9513.9413.9413.941,000
05 Mar 202413.8413.9413.8113.9413.941,500
04 Mar 202414.0714.0714.0714.0714.071,300
01 Mar 202413.9813.9813.9813.9813.98400
29 Feb 202414.2614.3814.2614.3814.381,300
28 Feb 202413.9614.2513.9614.2514.251,200
28 Feb 20240.188 Dividend
27 Feb 202414.1914.4014.1514.1513.963,200
26 Feb 202414.2514.2514.1514.2014.015,300
23 Feb 202414.4014.4414.4014.4414.25800
22 Feb 202414.3014.4414.3014.4414.253,700
21 Feb 202414.1414.2814.0214.2814.091,300
20 Feb 202414.1514.4414.1514.4414.25800
16 Feb 202414.2814.4514.0514.1013.913,700
15 Feb 202414.7514.7514.7514.7514.55-
14 Feb 202414.0014.7514.0014.7514.552,700
13 Feb 202413.8014.0013.8014.0013.81800
12 Feb 202414.3314.8514.1114.1113.922,700
09 Feb 202414.4614.6014.1514.1513.962,700
08 Feb 202414.4114.5914.0514.5914.401,600
07 Feb 202414.7314.7314.1014.1013.912,100
06 Feb 202414.6714.7414.4414.4414.253,400
05 Feb 202415.0015.0014.5214.7514.551,300
02 Feb 202415.6415.6414.9214.9214.72700
01 Feb 202414.8314.9314.8314.9314.73500
31 Jan 202414.6114.6114.6114.6114.42600
30 Jan 202415.0515.4215.0515.1014.902,300
29 Jan 202415.1115.1115.1115.1114.91300
26 Jan 202415.1115.1115.1115.1114.911,500
25 Jan 202414.9314.9914.9314.9914.791,200
24 Jan 202414.7414.8914.3414.7414.543,200
23 Jan 202415.1115.1114.4214.4214.231,100
22 Jan 202415.0015.0015.0015.0014.80300
19 Jan 202415.1415.1415.0015.0014.80700
18 Jan 202414.7614.9714.7414.8014.601,500
17 Jan 202414.3015.0014.3014.5514.364,300
16 Jan 202414.0214.3914.0014.3514.162,600
12 Jan 202414.4014.4014.4014.4014.21400
11 Jan 202414.0414.0414.0114.0113.821,000
10 Jan 202413.9013.9013.9013.9013.72800
09 Jan 202413.9214.1513.9214.1513.96500
08 Jan 202413.8314.3713.8313.9013.721,700
05 Jan 202414.0714.0713.8513.8513.672,800
04 Jan 202414.2014.2013.8013.8013.621,100
03 Jan 202414.1514.2014.1514.2014.01400
02 Jan 202414.0414.2414.0414.1813.992,000
29 Dec 202314.0614.2014.0614.0713.88800
28 Dec 202314.1514.4614.0514.1013.913,100
27 Dec 202314.2214.2914.2014.2914.101,300
26 Dec 202314.3714.3714.0314.0713.881,000
22 Dec 202314.4114.4114.3014.4014.211,200
21 Dec 202314.1314.2214.0214.1613.972,600
20 Dec 202314.5014.6214.1514.2914.102,900
19 Dec 202310.5014.3710.2714.1113.9239,600
18 Dec 202315.5015.5315.0515.0514.859,600
15 Dec 202315.2515.4315.2515.3515.155,600
14 Dec 202315.4115.5515.2415.2415.049,900
13 Dec 202315.3315.5015.2215.4115.214,700
12 Dec 202315.5015.5515.2415.2415.044,200
11 Dec 202315.4715.6515.4215.6215.411,800
08 Dec 202315.5415.7515.4215.4215.225,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...