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
2020-05-28 12.40 12.40 12.40 12.40 100
2020-05-27 12.50 12.59 12.29 12.59 41
2020-05-26 12.275 12.275 12.275 12.275 69
2020-05-21 11.58 11.75 11.43 11.43 216
2020-05-20 11.31 11.31 11.31 11.31 1
2020-05-19 10.56 10.985 10.56 10.985 112
2020-05-18 10.55 11.66 10.29 11.05 1,156
2020-05-15 10.11 10.11 10.11 10.11 25
2020-05-12 11.19 11.19 11.19 11.19 10
2020-05-11 11.20 11.20 11.20 11.20 100
2020-05-08 11.50 11.50 11.50 11.50 1
2020-05-07 11.05 11.73 11.05 11.73 109
2020-05-05 11.75 12.34 11.75 11.75 8,475
2020-05-01 12.00 12.00 12.00 12.00 20
2020-04-30 12.45 12.49 11.61 11.61 265
2020-04-29 11.60 12.03 11.50 11.75 769
2020-04-28 10.50 10.87 10.50 10.87 202
2020-04-27 10.99 10.99 10.45 10.50 684
2020-04-24 11.00 11.00 10.65 10.66 297
2020-04-21 12.25 12.25 11.51 11.51 805
2020-04-20 13.30 13.30 12.70 12.70 31
2020-04-17 13.00 13.00 11.90 11.90 3,009
2020-04-16 12.15 12.15 12.15 12.15 75
2020-04-15 11.00 13.16 10.85 11.86 106
2020-04-14 12.77 12.77 11.78 11.78 202
2020-04-13 10.14 11.10 10.14 11.10 111
2020-04-09 9.60 9.60 9.60 9.60 300
2020-04-08 9.85 9.85 9.85 9.85 100
2020-04-07 9.05 9.05 9.05 9.05 5
2020-04-06 10.00 10.00 9.04 9.04 159

» More Ark Restaurants Stock Price History

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