Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR
· Real-Time Price · USD
7.54
0.24 (3.29%)
At close: Aug 14, 2025, 3:59 PM
7.52
-0.32%
After-hours: Aug 14, 2025, 04:10 PM EDT
ARKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.34 | 7.57 | 7.16 | 7.57 | 7.57 | 3.70% | 20,879 |
| Aug 13, 2025 | 6.86 | 7.45 | 6.85 | 7.30 | 7.30 | 4.58% | 35,030 |
| Aug 12, 2025 | 6.96 | 7.12 | 6.83 | 6.98 | 6.98 | -0.43% | 24,700 |
| Aug 11, 2025 | 6.84 | 7.27 | 6.84 | 7.01 | 7.01 | 1.74% | 5,600 |
| Aug 8, 2025 | 7.16 | 7.19 | 6.89 | 6.89 | 6.89 | -3.77% | 13,309 |
| Aug 7, 2025 | 7.61 | 7.61 | 7.16 | 7.16 | 7.16 | -4.53% | 3,705 |
| Aug 6, 2025 | 7.21 | 7.59 | 7.21 | 7.50 | 7.50 | 2.74% | 19,230 |
| Aug 5, 2025 | 7.09 | 7.40 | 6.38 | 7.30 | 7.30 | 3.99% | 95,854 |
| Aug 4, 2025 | 8.38 | 8.44 | 6.68 | 7.02 | 7.02 | -15.93% | 104,000 |
| Aug 1, 2025 | 8.60 | 8.70 | 8.35 | 8.35 | 8.35 | -2.91% | 12,234 |
| Jul 31, 2025 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 0.58% | 1,100 |
| Jul 30, 2025 | 8.82 | 8.96 | 8.52 | 8.55 | 8.55 | -2.29% | 8,525 |
| Jul 29, 2025 | 8.74 | 8.75 | 8.62 | 8.75 | 8.75 | 0.00% | 5,600 |
| Jul 28, 2025 | 8.78 | 8.78 | 8.53 | 8.75 | 8.75 | 1.51% | 12,603 |
| Jul 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.00% | 788 |
| Jul 24, 2025 | 8.76 | 8.76 | 8.62 | 8.62 | 8.62 | -1.60% | 1,400 |
| Jul 23, 2025 | 8.93 | 8.93 | 8.75 | 8.76 | 8.76 | 1.15% | 2,600 |
| Jul 22, 2025 | 9.01 | 9.01 | 8.66 | 8.66 | 8.66 | -1.03% | 10,129 |
| Jul 21, 2025 | 8.80 | 8.84 | 8.74 | 8.75 | 8.75 | -2.67% | 1,814 |
| Jul 18, 2025 | 8.70 | 8.99 | 8.51 | 8.99 | 8.99 | 0.67% | 4,132 |