U.S. Markets closed

Ark Restaurants Corp. (ARKR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.94+0.36 (+2.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202115.6315.9915.6315.9415.944,420
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202116.0216.3115.7515.7615.761,450,000
Sep 02, 202116.1416.2515.7515.9015.90840,000
Sep 01, 202116.2016.2516.0216.2516.25170,000
Aug 31, 202116.2216.3816.0216.0516.05430,000
Aug 30, 202116.4216.4216.0216.0516.05390,000
Aug 27, 202116.2716.3116.2716.3016.30220,000
Aug 26, 202116.2616.2716.0016.0516.05610,000
Aug 25, 202116.1416.1415.8716.1016.10310,000
Aug 24, 202115.7016.2915.7016.2916.291,770,000
Aug 23, 202116.2116.2115.7015.7015.70710,000
Aug 20, 202115.5916.1615.5315.9015.90530,000
Aug 19, 202116.0116.0115.7015.7515.75530,000
Aug 18, 202116.5016.5015.8316.1616.161,850,000
Aug 17, 202114.4816.3514.3915.8215.824,770,000
Aug 16, 202115.0015.4614.4214.7214.721,270,000
Aug 13, 202115.2915.9914.8515.2515.25650,000
Aug 12, 202115.7515.8315.2415.4915.491,150,000
Aug 11, 202115.3315.9415.3315.6915.691,320,000
Aug 10, 202114.9715.3014.8915.1015.10810,000
Aug 09, 202115.0315.4314.8814.9614.961,340,000
Aug 06, 202115.2015.2015.0315.1415.14600,000
Aug 05, 202115.2815.6915.2015.2015.20790,000
Aug 04, 202115.6015.6815.2815.5615.56960,000
Aug 03, 202115.8015.9215.6015.7015.709,700
Aug 02, 2021------
Jul 30, 202116.0016.0015.8015.8015.804,200
Jul 29, 202116.0016.0015.8015.9215.925,100
Jul 28, 202115.8315.8915.7115.7815.785,500
Jul 27, 202115.7415.9715.7015.8415.846,900
Jul 26, 202115.7116.0815.5015.8815.8814,200
Jul 23, 202116.3016.3616.0016.1116.1113,800
Jul 22, 202116.4216.6216.2116.2516.254,700
Jul 21, 202116.8716.8916.3116.4816.4817,000
Jul 20, 202116.8517.1716.7016.7016.7013,800
Jul 19, 202117.0117.3016.6016.8516.8519,700
Jul 16, 202117.7417.7417.2317.3017.309,700
Jul 15, 202117.5017.8417.4417.5617.5617,200
Jul 14, 202117.5317.8917.2617.4017.4023,400
Jul 13, 202117.7518.0017.5017.6417.649,900
Jul 12, 202117.4818.1017.4717.6017.6025,800
Jul 09, 202118.9219.2517.0017.3317.3344,100
Jul 08, 202118.6119.3518.6118.7718.7728,800
Jul 07, 202119.1919.8519.0019.0019.008,800
Jul 06, 202119.5319.6219.2019.2019.207,100
Jul 02, 202119.6019.7319.5319.5319.535,700
Jul 01, 202119.6919.7719.5019.6019.608,000
Jun 30, 202119.7719.8019.7519.7519.754,300
Jun 29, 202119.7519.7519.5519.6619.667,800
Jun 28, 202119.6719.9119.5019.5019.507,400
Jun 25, 202119.7219.8119.5819.7519.7514,100
Jun 24, 202119.8619.8619.8019.8019.807,600
Jun 23, 202119.6519.8819.5819.8519.857,200
Jun 22, 202119.8619.8619.7519.8519.857,000
Jun 21, 202119.8219.9819.5919.9819.983,200
Jun 18, 202119.6319.9919.3819.6519.6516,700
Jun 17, 202119.6820.0019.6819.8019.804,000
Jun 16, 202119.7620.0219.7619.8019.802,400
Jun 15, 202119.6220.2019.6219.8419.843,700
Jun 14, 202120.1120.2219.5820.1120.1134,500
Jun 11, 202119.9820.2619.9620.2520.253,600
Jun 10, 202119.7620.2219.7520.0120.014,900
Jun 09, 202120.2020.2619.8620.1220.129,200
Jun 08, 202119.7420.5019.6420.0020.0014,300
Jun 07, 202119.7220.0019.6720.0020.004,300
Jun 04, 202119.6219.8119.5719.7019.7010,300
Jun 03, 202119.6519.9919.6519.8119.813,500
Jun 02, 202119.7719.9319.5719.8619.8610,100
Jun 01, 202120.0920.2419.5719.9419.946,100
May 28, 202119.8720.0719.7119.9419.949,100
May 27, 202119.7620.0519.7619.9219.928,100
May 26, 202119.8519.9019.2119.7519.7522,400
May 25, 202120.3520.3519.7020.0020.0013,200
May 24, 202121.1521.1520.3920.6220.6215,900
May 21, 202121.1221.4120.9720.9720.9710,600
May 20, 202121.2221.3820.5821.3521.354,300
May 19, 202121.2821.6520.5821.2321.2311,200
May 18, 202121.4622.0020.8521.8521.8538,900
May 17, 202119.5220.3419.3420.3120.3147,100
May 14, 202119.2019.7119.2019.2519.259,500
May 13, 202119.4019.6719.1019.2019.2031,700
May 12, 202119.0019.5919.0019.2419.2425,100
May 11, 202119.4119.6218.6018.6218.6216,400
May 10, 202120.2320.3419.7519.8619.8623,200
May 07, 202120.0020.3520.0020.0620.066,400
May 06, 202120.0720.1320.0020.0020.0014,400
May 05, 202120.0420.3619.9920.0720.0714,800
May 04, 202120.0120.2120.0020.0020.0010,700
May 03, 202120.5820.5820.1720.2020.2014,400
Apr 30, 202120.4520.7320.2620.3020.3019,100
Apr 29, 202120.6721.1719.9020.4720.4742,800
Apr 28, 202119.2521.1718.8721.1721.1771,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...