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
2019-06-17 20.12 20.12 20.12 20.12 400
2019-06-10 20.43 20.45 20.43 20.45 142
2019-06-04 19.89 20.45 19.89 20.45 333
2019-05-31 20.00 20.00 20.00 20.00 1,100
2019-05-20 20.10 20.10 20.00 20.00 1,098
2019-05-15 20.00 20.00 19.96 19.96 350
2019-05-13 20.00 20.00 20.00 20.00 29
2019-05-06 19.90 19.90 19.90 19.90 200
2019-04-30 19.68 19.68 19.68 19.68 1
2019-04-22 19.62 19.62 19.62 19.62 103
2019-04-16 19.72 19.90 19.70 19.90 508
2019-04-15 19.78 19.78 19.78 19.78 3
2019-04-10 19.90 20.00 19.70 20.00 249
2019-04-09 19.80 19.80 19.75 19.75 333
2019-04-05 20.30 20.30 20.30 20.30 100
2019-04-03 20.00 20.15 20.00 20.15 138
2019-03-28 19.86 19.86 19.86 19.86 410
2019-03-27 19.54 19.54 19.28 19.28 352
2019-03-25 19.39 19.39 19.39 19.39 150
2019-03-22 19.25 19.25 19.25 19.25 3
2019-03-21 19.64 19.64 19.64 19.64 100
2019-03-19 19.74 20.03 19.74 20.03 600
2019-03-14 20.15 20.15 20.15 20.15 10
2019-02-14 20.26 20.26 20.26 20.26 100
2019-02-13 19.75 20.13 19.75 20.13 200
2019-02-05 18.60 18.60 18.60 18.60 100
2019-02-04 18.57 18.57 18.57 18.57 100
2019-01-31 18.70 18.73 18.70 18.73 203
2019-01-16 18.66 18.66 18.66 18.66 100
2019-01-07 18.50 18.50 18.50 18.50 44

» More Ark Restaurants Stock Price History

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