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
2020-08-10 9.55 9.55 9.46 9.55 257
2020-08-07 9.51 9.53 9.51 9.53 200
2020-08-06 9.80 9.80 9.80 9.80 10
2020-08-05 9.85 9.90 9.85 9.90 41
2020-08-04 9.50 9.50 9.50 9.50 145
2020-08-03 9.90 9.90 9.85 9.85 3
2020-07-31 10.00 10.00 9.875 9.875 8
2020-07-30 10.05 10.05 10.05 10.05 30
2020-07-29 10.12 10.12 10.12 10.12 5
2020-07-28 10.03 10.21 10.03 10.21 32
2020-07-27 10.66 10.66 10.40 10.40 34
2020-07-24 11.43 11.43 11.43 11.43 100
2020-07-22 10.50 10.94 10.50 10.94 45
2020-07-21 10.06 10.20 10.06 10.20 110
2020-07-20 9.75 10.00 9.75 9.85 395
2020-07-16 9.75 10.14 9.65 9.65 1,524
2020-07-15 10.39 10.50 10.055 10.50 861
2020-07-14 9.40 9.50 9.35 9.50 3,621
2020-07-13 10.595 10.595 9.60 9.69 1,450
2020-07-10 9.95 9.95 9.40 9.70 3,022
2020-07-09 9.80 9.80 9.80 9.80 400
2020-07-08 11.20 11.20 11.14 11.14 368
2020-07-07 12.095 12.095 12.095 12.095 1
2020-07-06 12.095 12.095 12.095 12.095 1
2020-07-02 12.90 12.90 12.20 12.20 61
2020-06-30 13.09 13.09 13.09 13.09 8
2020-06-29 12.99 12.99 12.65 12.65 44
2020-06-25 13.05 13.33 13.05 13.33 18
2020-06-24 13.80 13.80 13.80 13.80 21
2020-06-23 13.80 14.10 13.80 13.90 685

» More Ark Restaurants Stock Price History

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