Advertisement
U.S. markets closed

Ark Restaurants Corp. (ARKR)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
13.75-0.25 (-1.79%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202413.8713.8713.7513.7513.75800
Mar 27, 202413.7313.7313.7313.7313.73600
Mar 26, 202413.7513.7513.7513.7513.75600
Mar 25, 202414.0514.0514.0514.0514.05-
Mar 22, 202413.8914.0513.8914.0514.05700
Mar 21, 202414.2914.2914.0514.0514.051,500
Mar 20, 202414.0014.2814.0014.2814.281,100
Mar 19, 202413.6014.1713.6014.1714.174,300
Mar 18, 202413.4013.9012.9413.8813.8810,000
Mar 15, 202413.8213.8212.9413.7213.726,700
Mar 14, 202414.1214.1213.4813.8913.8910,900
Mar 13, 202414.1214.2213.8014.0114.019,300
Mar 12, 202413.9714.0213.8013.8013.801,500
Mar 11, 202414.0114.0113.8113.8113.811,100
Mar 08, 202413.8713.8713.8013.8013.80700
Mar 07, 202413.9414.2613.9414.2614.26800
Mar 06, 202413.9513.9513.9413.9413.941,000
Mar 05, 202413.8413.9413.8113.9413.941,500
Mar 04, 202414.0714.0714.0714.0714.071,300
Mar 01, 202413.9813.9813.9813.9813.98400
Feb 29, 202414.2614.3814.2614.3814.381,300
Feb 28, 202413.9614.2513.9614.2514.251,200
Feb 28, 20240.188 Dividend
Feb 27, 202414.1914.4014.1514.1513.963,200
Feb 26, 202414.2514.2514.1514.2014.015,300
Feb 23, 202414.4014.4414.4014.4414.25800
Feb 22, 202414.3014.4414.3014.4414.253,700
Feb 21, 202414.1414.2814.0214.2814.091,300
Feb 20, 202414.1514.4414.1514.4414.25800
Feb 16, 202414.2814.4514.0514.1013.913,700
Feb 15, 202414.7514.7514.7514.7514.55-
Feb 14, 202414.0014.7514.0014.7514.552,700
Feb 13, 202413.8014.0013.8014.0013.81800
Feb 12, 202414.3314.8514.1114.1113.922,700
Feb 09, 202414.4614.6014.1514.1513.962,700
Feb 08, 202414.4114.5914.0514.5914.401,600
Feb 07, 202414.7314.7314.1014.1013.912,100
Feb 06, 202414.6714.7414.4414.4414.253,400
Feb 05, 202415.0015.0014.5214.7514.551,300
Feb 02, 202415.6415.6414.9214.9214.72700
Feb 01, 202414.8314.9314.8314.9314.73500
Jan 31, 202414.6114.6114.6114.6114.42600
Jan 30, 202415.0515.4215.0515.1014.902,300
Jan 29, 202415.1115.1115.1115.1114.91300
Jan 26, 202415.1115.1115.1115.1114.911,500
Jan 25, 202414.9314.9914.9314.9914.791,200
Jan 24, 202414.7414.8914.3414.7414.543,200
Jan 23, 202415.1115.1114.4214.4214.231,100
Jan 22, 202415.0015.0015.0015.0014.80300
Jan 19, 202415.1415.1415.0015.0014.80700
Jan 18, 202414.7614.9714.7414.8014.601,500
Jan 17, 202414.3015.0014.3014.5514.364,300
Jan 16, 202414.0214.3914.0014.3514.162,600
Jan 12, 202414.4014.4014.4014.4014.21400
Jan 11, 202414.0414.0414.0114.0113.821,000
Jan 10, 202413.9013.9013.9013.9013.72800
Jan 09, 202413.9214.1513.9214.1513.96500
Jan 08, 202413.8314.3713.8313.9013.721,700
Jan 05, 202414.0714.0713.8513.8513.672,800
Jan 04, 202414.2014.2013.8013.8013.621,100
Jan 03, 202414.1514.2014.1514.2014.01400
Jan 02, 202414.0414.2414.0414.1813.992,000
Dec 29, 202314.0614.2014.0614.0713.88800
Dec 28, 202314.1514.4614.0514.1013.913,100
Dec 27, 202314.2214.2914.2014.2914.101,300
Dec 26, 202314.3714.3714.0314.0713.881,000
Dec 22, 202314.4114.4114.3014.4014.211,200
Dec 21, 202314.1314.2214.0214.1613.972,600
Dec 20, 202314.5014.6214.1514.2914.102,900
Dec 19, 202310.5014.3710.2714.1113.9239,600
Dec 18, 202315.5015.5315.0515.0514.859,600
Dec 15, 202315.2515.4315.2515.3515.155,600
Dec 14, 202315.4115.5515.2415.2415.049,900
Dec 13, 202315.3315.5015.2215.4115.214,700
Dec 12, 202315.5015.5515.2415.2415.044,200
Dec 11, 202315.4715.6515.4215.6215.411,800
Dec 08, 202315.5415.7515.4215.4215.225,400
Dec 07, 202315.4915.6515.4315.6515.442,500
Dec 06, 202315.2815.5915.2815.4115.213,400
Dec 05, 202315.0615.4515.0615.4515.242,300
Dec 04, 202315.3215.4115.2915.3315.135,300
Dec 01, 202315.5015.6115.4515.6115.403,400
Nov 30, 202315.1515.5015.1515.5015.291,200
Nov 29, 202315.6115.6515.5515.5515.343,600
Nov 29, 20230.188 Dividend
Nov 28, 202315.5815.6215.5815.6215.23700
Nov 27, 202315.6415.6415.3215.3214.93800
Nov 24, 202315.7515.7515.6415.6415.25900
Nov 22, 202315.5515.5514.9115.2514.874,100
Nov 21, 202315.2915.5515.2915.5315.141,200
Nov 20, 202315.0515.2615.0515.2614.885,700
Nov 17, 202315.2315.2514.9515.2214.849,000
Nov 16, 202315.3515.3515.2915.3514.961,000
Nov 15, 202315.3015.5015.2515.2914.915,600
Nov 14, 202315.2515.2515.2115.2114.831,400
Nov 13, 202315.4015.4015.4015.4015.01200
Nov 10, 202314.9615.7014.8415.4015.013,700
Nov 09, 202315.3315.3315.3315.3314.941,100
Nov 08, 202315.3315.3715.1915.3714.981,900
Nov 07, 202315.1515.1614.9114.9114.5310,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...