Ark Restaurants Corp. (ARKR)
9.77
-0.33 (-3.27%)
At close: Mar 27, 2025, 3:33 PM
10.23
4.70%
After-hours: Mar 27, 2025, 04:05 PM EDT
ARKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 9.00 | 10.79 | 9.00 | 10.10 | 0.72 | 7.68% | 93,163 |
| Mar 25, 2025 | 9.75 | 9.82 | 8.88 | 9.38 | -0.46 | -4.67% | 20,900 |
| Mar 24, 2025 | 9.59 | 10.00 | 9.59 | 9.84 | -0.15 | -1.50% | 5,805 |
| Mar 21, 2025 | 9.85 | 10.40 | 9.74 | 9.99 | -0.15 | -1.48% | 8,102 |
| Mar 20, 2025 | 9.90 | 10.87 | 9.75 | 10.14 | -0.21 | -2.03% | 18,900 |
| Mar 19, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 0.35 | 3.50% | 908 |
| Mar 18, 2025 | 10.11 | 10.11 | 10.00 | 10.00 | -0.35 | -3.38% | 1,609 |
| Mar 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 0.25 | 2.48% | 1,700 |
| Mar 14, 2025 | 10.00 | 10.38 | 10.00 | 10.10 | 0.11 | 1.10% | 3,506 |
| Mar 13, 2025 | 10.43 | 10.43 | 9.99 | 9.99 | -0.18 | -1.77% | 1,400 |
| Mar 12, 2025 | 10.10 | 10.20 | 10.10 | 10.17 | 0.17 | 1.70% | 23,749 |
| Mar 11, 2025 | 10.34 | 10.34 | 10.00 | 10.00 | -0.11 | -1.09% | 1,203 |
| Mar 10, 2025 | 10.54 | 10.54 | 10.11 | 10.11 | -0.45 | -4.26% | 2,400 |
| Mar 7, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | -0.10 | -0.94% | 700 |
| Mar 6, 2025 | 10.35 | 10.66 | 10.33 | 10.66 | 0.04 | 0.38% | 1,800 |
| Mar 5, 2025 | 10.32 | 10.62 | 10.32 | 10.62 | 0.35 | 3.41% | 937 |
| Mar 4, 2025 | 10.35 | 10.55 | 10.25 | 10.27 | -0.55 | -5.08% | 2,400 |
| Mar 3, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | -0.03 | -0.28% | 800 |
| Feb 28, 2025 | 10.52 | 10.86 | 10.52 | 10.85 | 0.00 | 0.00% | 1,200 |
| Feb 27, 2025 | 11.09 | 11.09 | 10.85 | 10.85 | -0.14 | -1.27% | 509 |
| Feb 26, 2025 | 10.83 | 10.99 | 10.83 | 10.99 | 0.01 | 0.09% | 1,636 |
| Feb 25, 2025 | 11.12 | 11.12 | 10.57 | 10.98 | 0.09 | 0.83% | 1,203 |
| Feb 24, 2025 | 11.44 | 11.44 | 10.80 | 10.89 | -0.47 | -4.14% | 5,421 |
| Feb 21, 2025 | 11.29 | 11.36 | 11.29 | 11.36 | 0.23 | 2.07% | 800 |
| Feb 20, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 11.00 | 11.26 | 11.00 | 11.13 | -0.02 | -0.18% | 1,600 |
| Feb 18, 2025 | 11.16 | 11.29 | 11.15 | 11.15 | -0.14 | -1.24% | 1,700 |
| Feb 14, 2025 | 11.25 | 11.29 | 11.25 | 11.29 | 0.17 | 1.53% | 2,000 |
| Feb 13, 2025 | 12.08 | 12.30 | 10.60 | 11.12 | -1.02 | -8.40% | 24,400 |
| Feb 12, 2025 | 12.09 | 12.15 | 12.08 | 12.14 | -0.39 | -3.11% | 3,804 |
| Feb 11, 2025 | 13.05 | 13.05 | 12.53 | 12.53 | -0.16 | -1.26% | 1,320 |
| Feb 10, 2025 | 12.47 | 12.69 | 12.40 | 12.69 | 0.29 | 2.34% | 1,800 |
| Feb 7, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | -0.60 | -4.62% | 3,600 |
| Feb 6, 2025 | 12.83 | 13.36 | 12.75 | 13.00 | 0.17 | 1.33% | 3,000 |
| Feb 5, 2025 | 13.15 | 13.15 | 12.75 | 12.83 | 0.34 | 2.72% | 1,348 |
| Feb 4, 2025 | 12.64 | 12.81 | 12.45 | 12.49 | 0.22 | 1.79% | 2,700 |
| Feb 3, 2025 | 12.98 | 13.11 | 12.00 | 12.27 | -1.04 | -7.81% | 7,500 |
| Jan 31, 2025 | 13.20 | 13.80 | 13.00 | 13.31 | -0.22 | -1.63% | 10,900 |
| Jan 30, 2025 | 13.04 | 13.55 | 13.04 | 13.53 | 0.07 | 0.52% | 5,200 |
| Jan 29, 2025 | 13.77 | 13.77 | 13.46 | 13.46 | 0.31 | 2.36% | 3,100 |
| Jan 28, 2025 | 13.11 | 13.50 | 12.99 | 13.15 | -0.33 | -2.45% | 4,600 |
| Jan 27, 2025 | 13.03 | 13.48 | 13.03 | 13.48 | -0.27 | -1.96% | 1,400 |
| Jan 24, 2025 | 13.60 | 14.03 | 13.60 | 13.75 | -0.45 | -3.17% | 3,300 |
| Jan 23, 2025 | 12.98 | 14.20 | 12.98 | 14.20 | 0.60 | 4.41% | 1,800 |
| Jan 22, 2025 | 14.20 | 14.20 | 13.60 | 13.60 | -0.26 | -1.88% | 2,500 |
| Jan 21, 2025 | 13.62 | 14.43 | 13.62 | 13.86 | -0.05 | -0.36% | 4,400 |
| Jan 17, 2025 | 14.10 | 14.10 | 13.25 | 13.91 | -0.39 | -2.73% | 2,944 |
| Jan 16, 2025 | 14.60 | 14.60 | 13.90 | 14.30 | 0.40 | 2.88% | 2,800 |
| Jan 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | -0.17 | -1.21% | 1,100 |
| Jan 14, 2025 | 14.40 | 14.40 | 13.94 | 14.07 | -0.08 | -0.57% | 1,000 |