Ark Restaurants Corp (ARKR) Historical Stock Data
13.82 ↑0.37 (2.75%)
As of May 3, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, ARKR is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 13.45 | 13.45 | ↑$0.00 (0.00%) | 13.45 | 13.45 | 742 |
| 2024-05-01 | 13.61 | 13.59 | ↓$0.02 (-0.15%) | 13.59 | 13.62 | 1.42K |
| 2024-04-30 | 13.66 | 13.60 | ↓$0.06 (-0.44%) | 13.60 | 13.80 | 1.20K |
| 2024-04-23 | 13.63 | 13.63 | ↑$0.00 (0.00%) | 13.63 | 13.63 | 336 |
| 2024-04-22 | 13.82 | 13.63 | ↓$0.19 (-1.37%) | 13.63 | 13.82 | 1.25K |
| 2024-04-19 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 14.00 | 14.00 | 3.13K |
| 2024-04-18 | 13.93 | 14.00 | ↑$0.07 (0.48%) | 13.81 | 14.00 | 0.98K |
| 2024-04-17 | 14.00 | 13.90 | ↓$0.10 (-0.72%) | 13.90 | 14.00 | 1.45K |
| 2024-04-16 | 13.82 | 13.74 | ↓$0.08 (-0.58%) | 13.74 | 13.82 | 584 |
| 2024-04-15 | 13.72 | 14.00 | ↑$0.28 (2.04%) | 13.60 | 14.00 | 10.68K |
| 2024-04-12 | 13.80 | 13.71 | ↓$0.09 (-0.63%) | 13.62 | 13.80 | 3.14K |
| 2024-04-11 | 13.78 | 13.78 | ↑$0.00 (0.00%) | 13.78 | 13.78 | 183 |
| 2024-04-10 | 13.65 | 13.78 | ↑$0.13 (0.95%) | 13.65 | 13.89 | 1.40K |
| 2024-04-09 | 13.62 | 13.66 | ↑$0.04 (0.29%) | 13.62 | 13.66 | 1.73K |
| 2024-04-08 | 14.00 | 13.64 | ↓$0.36 (-2.57%) | 13.62 | 14.00 | 2.62K |
| 2024-04-05 | 14.00 | 13.97 | ↓$0.03 (-0.21%) | 13.97 | 14.00 | 646 |
| 2024-04-04 | 13.97 | 13.97 | ↑$0.00 (0.00%) | 13.97 | 13.97 | 521 |
| 2024-04-03 | 13.84 | 13.76 | ↓$0.08 (-0.58%) | 13.63 | 13.97 | 2.07K |
| 2024-04-02 | 13.68 | 13.88 | ↑$0.20 (1.45%) | 13.68 | 13.88 | 1.55K |
| 2024-04-01 | 13.78 | 13.60 | ↓$0.18 (-1.31%) | 13.60 | 13.82 | 2.77K |
| 2024-03-28 | 13.87 | 13.75 | ↓$0.12 (-0.87%) | 13.75 | 13.87 | 831 |
| 2024-03-27 | 13.73 | 13.73 | ↑$0.00 (0.00%) | 13.73 | 13.73 | 577 |
| 2024-03-26 | 13.75 | 13.75 | ↑$0.00 (0.00%) | 13.75 | 13.75 | 613 |
| 2024-03-25 | 14.05 | 14.05 | ↑$0.00 (0.00%) | 14.05 | 14.05 | 242 |
| 2024-03-22 | 13.89 | 14.05 | ↑$0.16 (1.15%) | 13.89 | 14.05 | 687 |
| 2024-03-21 | 14.29 | 14.05 | ↓$0.24 (-1.68%) | 14.05 | 14.29 | 1.55K |
| 2024-03-20 | 14.00 | 14.28 | ↑$0.28 (2.00%) | 14.00 | 14.28 | 1.15K |
| 2024-03-19 | 13.60 | 14.17 | ↑$0.57 (4.19%) | 13.60 | 14.17 | 4.28K |
| 2024-03-18 | 13.40 | 13.88 | ↑$0.48 (3.58%) | 12.94 | 13.90 | 10.01K |
| 2024-03-15 | 13.82 | 13.72 | ↓$0.10 (-0.72%) | 12.94 | 13.82 | 6.66K |
Create an account or log in to view more rows.
$ARKR I hope I never have to work for anyone again after this
$ARKR love when bulls come out
$ARKR lets go!!
$ARKR Chill out and chill some more. It's all temporary.
$ARKR Up! Up! Up! Up! Up! Up! Up!
$ARKR another bear trap
$ARKR take us to the moon
lets goooooo
$ARKR Yolo
$ARKR buy more doomers!!!
$ARKR bear trap?