Get the Stockscreener App
5.613
3.56%
-0.207
After Hours:
5.80
0.187
+3.33%
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 August 07, 2026, is $5.613.
- 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 $5.613 now.
- The 52-week high stock price for ARKR is $9.50, representing a 69.25% increase from the current share price, occurred on May 04, 2026.
- The 52-week low stock price for ARKR is $5.58, indicating a -0.59% decrease from the current share price, occurred on July 08, 2026.
- The closing price of Ark Restaurants Corp (ARKR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $5.61 | $5.61 | $0.00 | 232.0 | -3.56% |
| Aug 06, 2026 | $5.82 | $5.82 | $0.00 | 659.0 | +3.93% |
| Aug 05, 2026 | $5.87 | $5.60 | $0.27 | 1,404.0 | -0.18% |
| Aug 04, 2026 | $5.75 | $5.61 | $0.14 | 1,203.0 | -0.71% |
| Jul 30, 2026 | $5.90 | $5.65 | $0.25 | 1,711.0 | -1.91% |
| Jul 29, 2026 | $5.77 | $5.72 | $0.0449 | 2,031.0 | +0.70% |
| Jul 28, 2026 | $5.80 | $5.72 | $0.08 | 966.0 | -0.17% |
| Jul 27, 2026 | $5.88 | $5.73 | $0.15 | 2,586.0 | -3.54% |
| Jul 22, 2026 | $5.94 | $5.94 | $0.00 | 1,121.0 | +0.68% |
| Jul 21, 2026 | $5.90 | $5.78 | $0.12 | 1,760.0 | +2.43% |
| Jul 20, 2026 | $5.90 | $5.76 | $0.14 | 2,336.0 | -1.54% |
| Jul 17, 2026 | $5.85 | $5.85 | $0.00 | 425.0 | +0.17% |
| Jul 16, 2026 | $5.84 | $5.84 | $0.00 | 154.0 | +1.63% |
| Jul 15, 2026 | $5.75 | $5.75 | $0.00 | 1,000.0 | +0.11% |
| Jul 14, 2026 | $5.74 | $5.74 | $0.00 | 451.0 | -0.35% |
| Jul 13, 2026 | $5.91 | $5.76 | $0.15 | 530.0 | -1.54% |
| Jul 09, 2026 | $5.85 | $5.85 | $0.00 | 10,746.0 | -2.17% |
| Jul 08, 2026 | $5.98 | $5.58 | $0.40 | 653.0 | +6.79% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $5.87 | $5.60 | $0.27 | 3,730.0 | -0.65% |
| Jul, 2026 | $5.98 | $5.58 | $0.40 | 36,636.0 | -3.58% |
| Jun, 2026 | $6.50 | $5.60 | $0.8999 | 59,825.0 | -7.42% |
| May, 2026 | $9.50 | $6.11 | $3.39 | 232,247.0 | -4.52% |
| Apr, 2026 | $7.17 | $6.60 | $0.57 | 53,445.0 | +1.07% |
| Mar, 2026 | $7.07 | $6.56 | $0.51 | 26,655.0 | -5.27% |
| Feb, 2026 | $7.08 | $6.63 | $0.45 | 41,082.0 | +5.56% |
| Jan, 2026 | $6.95 | $6.39 | $0.5599 | 53,589.0 | -2.16% |
Ark Restaurants Corp Stock (ARKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.21 | $5.75 | $1.46 | 487,562.0 | -6.86% |
| Nov, 2025 | $7.22 | $6.93 | $0.2827 | 34,182.0 | -4.37% |
| Oct, 2025 | $7.50 | $6.70 | $0.80 | 70,179.0 | +2.81% |
| Sep, 2025 | $7.56 | $6.81 | $0.75 | 116,552.0 | +4.55% |
| Aug, 2025 | $8.70 | $6.38 | $2.32 | 411,865.0 | -20.81% |
| Jul, 2025 | $9.37 | $8.51 | $0.8618 | 76,733.0 | -4.44% |
| Jun, 2025 | $11.33 | $8.60 | $2.73 | 119,877.0 | -15.25% |
| May, 2025 | $12.60 | $8.70 | $3.90 | 275,487.0 | +14.69% |
| Apr, 2025 | $10.20 | $8.25 | $1.95 | 107,530.0 | -8.32% |
| Mar, 2025 | $10.87 | $8.88 | $1.99 | 231,429.0 | -6.91% |
| Feb, 2025 | $13.36 | $10.52 | $2.84 | 65,357.0 | -18.48% |
| Jan, 2025 | $17.76 | $10.80 | $6.96 | 130,832.0 | +21.00% |
Ark Restaurants Corp Stock (ARKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.51 | $9.75 | $5.76 | 341,403.0 | +13.98% |
| Nov, 2024 | $11.36 | $9.77 | $1.59 | 95,768.0 | -9.91% |
| Oct, 2024 | $12.10 | $10.55 | $1.55 | 98,882.0 | -9.09% |
| Sep, 2024 | $12.96 | $11.30 | $1.66 | 183,735.0 | -9.44% |
| Aug, 2024 | $13.88 | $11.00 | $2.88 | 88,678.0 | -1.34% |
| Jul, 2024 | $13.83 | $13.05 | $0.78 | 24,943.0 | +2.37% |
| Jun, 2024 | $15.44 | $12.98 | $2.46 | 49,654.0 | -11.06% |
| May, 2024 | $16.25 | $13.38 | $2.87 | 75,323.0 | +8.38% |
| 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% |
1.00%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):