Ark Restaurants Corp (ARKR) Historical Stock Data
6.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKR is down -0.44% a day on average. There have been 17 days where Ark Restaurants Corp closed green and 13 days where ARKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6.26 | 6.29 | ↑$0.03 (0.48%) | 6.05 | 6.30 | 36.89K |
| 2025-12-23 | 6.30 | 6.27 | ↓$0.03 (-0.48%) | 6.01 | 6.40 | 53.35K |
| 2025-12-22 | 6.15 | 6.20 | ↑$0.05 (0.81%) | 5.98 | 6.58 | 23.28K |
| 2025-12-19 | 6.54 | 6.02 | ↓$0.52 (-7.95%) | 6.02 | 6.73 | 21.33K |
| 2025-12-18 | 6.66 | 6.47 | ↓$0.19 (-2.82%) | 6.46 | 6.71 | 17.20K |
| 2025-12-17 | 6.62 | 6.87 | ↑$0.25 (3.78%) | 6.46 | 6.90 | 13.60K |
| 2025-12-16 | 6.73 | 6.63 | ↓$0.10 (-1.41%) | 5.75 | 6.95 | 84.99K |
| 2025-12-15 | 6.79 | 6.86 | ↑$0.07 (1.03%) | 6.59 | 6.86 | 12.48K |
| 2025-12-12 | 6.87 | 6.71 | ↓$0.16 (-2.33%) | 6.68 | 6.95 | 15.52K |
| 2025-12-11 | 7.10 | 7.18 | ↑$0.09 (1.20%) | 7.10 | 7.20 | 1.79K |
| 2025-12-10 | 7.18 | 7.10 | ↓$0.08 (-1.11%) | 7.10 | 7.20 | 1.85K |
| 2025-12-09 | 7.07 | 7.09 | ↑$0.02 (0.28%) | 6.99 | 7.09 | 3.76K |
| 2025-12-08 | 7.06 | 7.01 | ↓$0.04 (-0.64%) | 6.99 | 7.21 | 5.19K |
| 2025-12-04 | 6.99 | 7.09 | ↑$0.10 (1.43%) | 6.99 | 7.09 | 1.03K |
| 2025-12-03 | 7.18 | 7.19 | ↑$0.01 (0.14%) | 7.18 | 7.19 | 408 |
| 2025-12-02 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 6.97 | 7.05 | 1.48K |
| 2025-12-01 | 7.21 | 6.94 | ↓$0.27 (-3.74%) | 6.94 | 7.21 | 2.06K |
| 2025-11-28 | 7.21 | 7.00 | ↓$0.21 (-2.91%) | 6.99 | 7.21 | 0.99K |
| 2025-11-26 | 7.02 | 6.97 | ↓$0.05 (-0.71%) | 6.94 | 7.03 | 5.77K |
| 2025-11-24 | 7.12 | 6.98 | ↓$0.14 (-2.01%) | 6.98 | 7.12 | 2.89K |
| 2025-11-21 | 6.99 | 6.99 | ↑$0.00 (0.00%) | 6.99 | 6.99 | 354 |
| 2025-11-20 | 7.19 | 7.21 | ↑$0.02 (0.28%) | 7.01 | 7.21 | 7.72K |
| 2025-11-19 | 7.03 | 7.07 | ↑$0.04 (0.57%) | 7.03 | 7.07 | 658 |
| 2025-11-18 | 7.19 | 7.04 | ↓$0.15 (-2.09%) | 7.04 | 7.19 | 793 |
| 2025-11-17 | 7.09 | 7.02 | ↓$0.07 (-0.99%) | 7.02 | 7.10 | 1.18K |
| 2025-11-14 | 7.20 | 7.20 | ↑$0.00 (0.00%) | 7.20 | 7.20 | 313 |
| 2025-11-13 | 7.14 | 7.21 | ↑$0.08 (1.05%) | 7.07 | 7.21 | 4.72K |
| 2025-11-12 | 7.21 | 7.21 | ↑$0.00 (0.00%) | 7.21 | 7.21 | 245 |
| 2025-11-11 | 7.00 | 7.21 | ↑$0.21 (2.94%) | 7.00 | 7.21 | 870 |
| 2025-11-10 | 7.02 | 7.15 | ↑$0.13 (1.89%) | 7.02 | 7.15 | 1.69K |
Create an account or log in to view more rows.
$ARKR all in
$ARKR watch for another rejection up here
$ARKR hold and buy… go green go!!!
$ARKR Come on.. Let it fall.. buy later bulls
$ARKR going green
$ARKR diversified
$ARKR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ARKR Reinvest your dividends
$ARKR swing puts
$ARKR every dip gets bought up.