ARK RESTAURANTS Historical Stock Price

Below is the stock price history for Ark Restaurants ARKR. Data is recorded each day for the historical open, high, low, close and volume. The Ark Restaurants stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ark Restaurants Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-16 19.86 19.86 19.86 19.86 207
2021-04-15 20.10 20.10 19.86 19.925 203
2021-04-14 20.40 20.48 19.99 19.99 120
2021-04-12 20.14 20.14 19.98 19.98 19
2021-04-08 20.68 20.68 20.66 20.66 201
2021-04-07 21.10 21.10 20.53 20.53 638
2021-04-06 21.54 21.80 21.54 21.80 104
2021-04-05 21.40 21.40 21.40 21.40 30
2021-04-02 20.98 20.98 20.98 20.98 198
2021-04-01 21.00 21.00 20.805 20.805 3
2021-03-31 20.62 20.62 20.32 20.51 219
2021-03-30 20.10 20.10 20.10 20.10 100
2021-03-29 20.14 20.14 20.14 20.14 99
2021-03-26 20.63 20.63 20.63 20.63 100
2021-03-25 20.21 20.21 20.21 20.21 100
2021-03-24 20.04 20.535 20.04 20.40 1,202
2021-03-23 21.53 21.53 21.53 21.53 100
2021-03-22 22.45 22.45 22.45 22.45 100
2021-03-19 22.70 22.70 22.70 22.70 1
2021-03-18 24.17 24.17 23.295 23.295 33
2021-03-17 22.08 22.90 22.08 22.90 44
2021-03-16 23.64 24.16 22.61 22.70 785
2021-03-15 19.85 21.48 19.85 21.48 619
2021-03-11 18.96 18.96 18.63 18.76 520
2021-03-10 18.50 19.10 18.50 19.00 107
2021-03-09 18.59 18.75 18.59 18.75 400
2021-03-08 19.10 19.10 18.70 18.70 12
2021-03-05 17.00 17.00 16.67 16.82 300
2021-03-04 18.00 18.00 17.00 17.00 120
2021-03-03 18.445 18.445 18.445 18.445 100

» More Ark Restaurants Stock Price History

To see other companies like Ark Restaurants (ARKR), view our stock market today for news, and other data.