Get the Stockscreener App
13.55
0.74%
+0.10
After Hours:
13.55
Ark Restaurants Corp. Stock (ARKR) Price History
The historical daily chart and data for Ark Restaurants Corp. stock (ARKR), show that the latest closing stock price as of May 03, 2024, is $13.55.
- Ark Restaurants Corp. all-time high stock price is $29.49, occurred on January 02, 2018.
- The lowest Ark Restaurants Corp. stock price recorded was $0.00 on January 22, 2024. Since then, Ark Restaurants Corp.'s stock price has risen over to $13.55 now.
- The 52-week high stock price for ARKR is $18.75, representing a 38.38% increase from the current share price, occurred on June 16, 2023.
- The 52-week low stock price for ARKR is $10.27, indicating a -24.21% decrease from the current share price, occurred on December 19, 2023.
- The closing price of Ark Restaurants Corp. (ARKR) stock in the beginning of 2023 was $16.79. The stock closed the year at $16.56, a loss of over -1.37% for the year.
The table below shows more information about ARKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $13.55 | $13.55 | $0.00 | 533.0 | +0.74% |
| May 02, 2024 | $13.45 | $13.45 | $0.00 | 741.0 | -1.03% |
| May 01, 2024 | $13.62 | $13.59 | $0.03 | 1,423.0 | -0.07% |
| Apr 30, 2024 | $13.80 | $13.60 | $0.20 | 1,204.0 | -0.22% |
| Apr 22, 2024 | $13.82 | $13.63 | $0.19 | 1,254.0 | -2.64% |
| Apr 19, 2024 | $14.00 | $14.00 | $0.00 | 3,126.0 | +0.00% |
| Apr 18, 2024 | $14.00 | $13.81 | $0.19 | 978.0 | +0.73% |
| Apr 17, 2024 | $14.00 | $13.90 | $0.1014 | 1,449.0 | +1.15% |
| Apr 16, 2024 | $13.82 | $13.74 | $0.08 | 584.0 | -1.86% |
| Apr 15, 2024 | $14.00 | $13.60 | $0.40 | 10,682.0 | +2.09% |
| Apr 12, 2024 | $13.80 | $13.62 | $0.18 | 3,137.0 | -0.49% |
| Apr 10, 2024 | $13.89 | $13.65 | $0.24 | 1,401.0 | +0.88% |
| Apr 09, 2024 | $13.66 | $13.62 | $0.04 | 1,729.0 | -0.07% |
| Apr 08, 2024 | $14.00 | $13.62 | $0.3799 | 2,284.0 | -2.15% |
| Apr 05, 2024 | $14.00 | $13.97 | $0.03 | 646.0 | +0.00% |
| Apr 04, 2024 | $13.97 | $13.97 | $0.00 | 521.0 | +1.53% |
Ark Restaurants Corp. Stock (ARKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark Restaurants Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark Restaurants Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark Restaurants Corp. Stock (ARKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $13.62 | $13.45 | $0.17 | 3,230.0 | -0.37% |
| Apr, 2024 | $14.00 | $13.60 | $0.40 | 35,388.0 | -1.09% |
| Mar, 2024 | $14.29 | $12.94 | $1.35 | 54,950.0 | -4.38% |
| Feb, 2024 | $15.64 | $13.80 | $1.84 | 39,783.0 | -1.57% |
| Jan, 2024 | $15.42 | $13.80 | $1.62 | 29,657.0 | +3.84% |
Ark Restaurants Corp. Stock (ARKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.75 | $10.27 | $5.48 | 109,792.0 | -9.23% |
| Nov, 2023 | $15.75 | $14.84 | $0.91 | 58,032.0 | -1.52% |
| Oct, 2023 | $15.83 | $15.00 | $0.8299 | 36,338.0 | +3.28% |
| Sep, 2023 | $16.64 | $15.15 | $1.49 | 69,417.0 | -5.46% |
| Aug, 2023 | $18.37 | $15.71 | $2.66 | 195,163.0 | -10.19% |
| Jul, 2023 | $18.75 | $17.88 | $0.87 | 68,200.0 | -2.97% |
| Jun, 2023 | $18.75 | $17.71 | $1.04 | 47,437.0 | +2.37% |
| May, 2023 | $18.70 | $17.05 | $1.65 | 92,093.0 | +3.27% |
| Apr, 2023 | $18.60 | $16.75 | $1.85 | 102,727.0 | -0.96% |
| Mar, 2023 | $19.80 | $16.70 | $3.10 | 266,859.0 | -3.18% |
| Feb, 2023 | $19.96 | $17.33 | $2.63 | 140,054.0 | -3.44% |
| Jan, 2023 | $19.00 | $16.39 | $2.61 | 133,151.0 | +14.13% |
Ark Restaurants Corp. Stock (ARKR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.63 | $15.50 | $4.13 | 147,195.0 | -12.43% |
| Nov, 2022 | $20.80 | $18.60 | $2.20 | 104,490.0 | -8.47% |
| Oct, 2022 | $20.99 | $18.62 | $2.37 | 185,519.0 | +11.14% |
| Sep, 2022 | $20.61 | $17.25 | $3.36 | 242,949.0 | -5.68% |
| Aug, 2022 | $22.45 | $19.49 | $2.96 | 331,587.0 | -0.95% |
| Jul, 2022 | $20.00 | $17.19 | $2.81 | 187,085.0 | +10.56% |
| Jun, 2022 | $18.65 | $15.83 | $2.82 | 254,561.0 | +5.82% |
| May, 2022 | $18.44 | $15.87 | $2.57 | 116,400.0 | -5.50% |
| Apr, 2022 | $18.92 | $17.12 | $1.80 | 132,556.0 | -2.54% |
| Mar, 2022 | $18.96 | $17.25 | $1.71 | 224,075.0 | -1.76% |
| Feb, 2022 | $19.93 | $15.84 | $4.09 | 266,220.0 | +17.21% |
| Jan, 2022 | $17.69 | $15.38 | $2.31 | 97,257.0 | -4.67% |
3.62%
Cap:
|
Volume (24h):