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
2018-08-29 22.25 22.25 22.25 22.25 100
2018-08-27 22.25 22.25 22.25 22.25 55
2018-08-21 22.75 22.76 22.75 22.76 426
2018-08-16 21.76 21.76 21.76 21.76 100
2018-08-13 21.83 21.83 21.83 21.83 100
2018-08-08 22.11 22.23 22.11 22.23 300
2018-08-07 22.51 23.35 22.51 22.74 692
2018-08-06 22.20 23.11 22.20 23.11 500
2018-08-03 23.40 23.40 23.30 23.30 193
2018-08-02 23.30 23.30 23.30 23.30 100
2018-07-06 24.11 24.16 23.385 23.385 600
2018-07-02 24.60 24.60 24.45 24.45 1,283
2018-06-29 25.90 25.90 24.51 24.90 801
2018-06-27 25.90 25.90 25.90 25.90 427
2018-06-25 25.61 25.61 25.61 25.61 1
2018-06-22 25.77 25.77 25.77 25.77 100
2018-06-19 26.27 26.27 26.27 26.27 73
2018-06-15 26.22 26.22 26.22 26.22 100
2018-06-12 25.85 26.29 25.85 26.29 300
2018-06-07 26.56 26.56 26.56 26.56 49
2018-06-06 25.90 26.49 25.78 26.45 520
2018-06-05 26.12 26.42 25.25 25.49 1,233
2018-05-31 26.50 26.50 26.50 26.50 1,325
2018-05-30 26.74 26.91 26.74 26.91 200
2018-05-25 26.04 26.04 26.02 26.02 177
2018-05-23 26.50 26.50 26.50 26.50 200
2018-05-22 26.45 26.45 26.45 26.45 143
2018-05-21 26.00 26.00 26.00 26.00 1,535
2018-05-18 26.50 26.50 26.50 26.50 236
2018-05-17 26.15 26.71 26.15 26.71 1,680

» More Ark Restaurants Stock Price History

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