Ark Restaurants Corp. (ARKR)
NASDAQ: ARKR
· Real-Time Price · USD
7.17
0.32 (4.67%)
At close: Sep 04, 2025, 3:59 PM
7.17
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
ARKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.84 | 7.17 | 6.84 | 7.17 | 7.17 | 4.67% | 5,152 |
| Sep 3, 2025 | 6.86 | 6.91 | 6.81 | 6.85 | 6.85 | -1.44% | 14,100 |
| Sep 2, 2025 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 2.06% | 1,531 |
| Aug 29, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.87% | 9,400 |
| Aug 28, 2025 | 6.82 | 6.91 | 6.82 | 6.87 | 6.87 | 0.44% | 2,713 |
| Aug 27, 2025 | 6.84 | 6.84 | 6.77 | 6.84 | 6.84 | -1.01% | 3,800 |
| Aug 26, 2025 | 7.08 | 7.08 | 6.91 | 6.91 | 6.91 | -0.58% | 1,600 |
| Aug 25, 2025 | 7.00 | 7.21 | 6.89 | 6.95 | 6.95 | -1.84% | 27,322 |
| Aug 22, 2025 | 7.02 | 7.29 | 7.01 | 7.08 | 7.08 | 0.57% | 2,816 |
| Aug 21, 2025 | 7.10 | 7.14 | 6.97 | 7.04 | 7.04 | -1.54% | 3,000 |
| Aug 20, 2025 | 7.17 | 7.40 | 7.15 | 7.15 | 7.15 | -0.28% | 8,122 |
| Aug 19, 2025 | 7.26 | 7.27 | 7.17 | 7.17 | 7.17 | 0.14% | 2,620 |
| Aug 18, 2025 | 7.61 | 7.71 | 7.16 | 7.16 | 7.16 | -6.04% | 14,504 |
| Aug 15, 2025 | 7.64 | 7.72 | 7.51 | 7.62 | 7.62 | 0.66% | 2,241 |
| Aug 14, 2025 | 7.34 | 7.57 | 7.16 | 7.57 | 7.57 | 3.70% | 20,900 |
| 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 |