Get the Stockscreener App
9.765
3.70%
-0.375
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 March 21, 2025, is $9.765.
- 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 $9.765 now.
- The 52-week high stock price for ARKR is $17.76, representing a 81.87% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for ARKR is $9.75, indicating a -0.15% decrease from the current share price, occurred on December 02, 2024.
- The closing price of Ark Restaurants Corp (ARKR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 21, 2025 | $10.40 | $9.74 | $0.66 | 6,478.0 | -3.70% |
| Mar 20, 2025 | $10.87 | $9.75 | $1.12 | 18,881.0 | -2.03% |
| Mar 19, 2025 | $10.35 | $10.35 | $0.00 | 908.0 | +3.50% |
| Mar 18, 2025 | $10.11 | $10.00 | $0.1126 | 1,609.0 | -3.38% |
| Mar 17, 2025 | $10.35 | $10.35 | $0.00 | 1,686.0 | +2.48% |
| Mar 14, 2025 | $10.38 | $10.00 | $0.38 | 3,506.0 | +1.10% |
| Mar 13, 2025 | $10.43 | $9.99 | $0.44 | 1,377.0 | -1.77% |
| Mar 12, 2025 | $10.20 | $10.10 | $0.10 | 23,749.0 | +1.70% |
| Mar 11, 2025 | $10.34 | $10.00 | $0.34 | 1,203.0 | -1.09% |
| Mar 10, 2025 | $10.54 | $10.11 | $0.43 | 2,372.0 | -4.26% |
| Mar 07, 2025 | $10.56 | $10.56 | $0.00 | 657.0 | -0.94% |
| Mar 06, 2025 | $10.66 | $10.33 | $0.33 | 1,778.0 | +0.38% |
| Mar 05, 2025 | $10.62 | $10.32 | $0.3006 | 937.0 | +3.41% |
| Mar 04, 2025 | $10.27 | $10.27 | $0.00 | 731.0 | -5.08% |
| Mar 03, 2025 | $10.82 | $10.82 | $0.00 | 785.0 | -0.28% |
| Feb 28, 2025 | $10.86 | $10.52 | $0.3417 | 1,190.0 | +0.00% |
| Feb 27, 2025 | $11.09 | $10.85 | $0.24 | 509.0 | -1.27% |
| Feb 26, 2025 | $10.99 | $10.83 | $0.16 | 1,636.0 | +0.09% |
| Feb 25, 2025 | $11.12 | $10.57 | $0.5539 | 1,203.0 | +0.83% |
| Feb 24, 2025 | $11.44 | $10.80 | $0.64 | 5,421.0 | -4.14% |
| Feb 21, 2025 | $11.36 | $11.29 | $0.07 | 798.0 | +2.07% |
| Feb 19, 2025 | $11.26 | $11.00 | $0.2622 | 1,594.0 | -0.18% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $10.87 | $9.74 | $1.13 | 66,657.0 | -10.00% |
| 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% |
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% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):