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
2017-11-17 24.00 24.00 23.86 23.86 200
2017-11-06 24.65 24.65 24.65 24.65 100
2017-10-12 24.65 24.65 24.65 24.65 200
2017-10-05 24.45 24.45 24.45 24.45 100
2017-10-04 24.50 24.50 24.50 24.50 75
2017-09-27 23.99 24.00 23.98 24.00 440
2017-09-25 23.75 24.00 23.75 24.00 225
2017-09-22 24.07 24.07 23.30 23.65 600
2017-09-19 24.20 24.53 24.20 24.53 202
2017-09-18 24.36 24.36 24.12 24.25 664
2017-09-15 23.65 23.65 23.50 23.50 131
2017-09-12 22.50 22.50 22.50 22.50 200
2017-08-31 22.90 22.90 22.90 22.90 100
2017-08-18 23.31 23.31 23.31 23.31 435
2017-08-11 22.86 22.86 22.86 22.86 100
2017-08-04 22.25 22.25 22.25 22.25 200
2017-08-03 22.55 22.55 22.55 22.55 300
2017-07-31 22.50 22.50 22.50 22.50 112
2017-07-28 22.48 22.48 22.48 22.48 100
2017-07-25 23.00 23.00 23.00 23.00 100
2017-07-19 23.95 23.95 23.95 23.95 50
2017-07-18 24.00 24.00 24.00 24.00 1
2017-07-17 24.00 24.00 24.00 24.00 100
2017-07-10 24.16 24.16 24.16 24.16 6
2017-07-06 23.77 23.77 23.77 23.77 4
2017-06-28 24.10 24.10 24.10 24.10 200
2017-06-26 24.25 24.25 24.00 24.00 305
2017-06-14 25.45 25.45 25.45 25.45 2
2017-06-13 25.17 25.25 25.17 25.25 200
2017-04-26 25.20 25.20 25.13 25.13 211

» More Ark Restaurants Stock Price History

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