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
2019-08-21 20.28 20.28 20.28 20.28 102
2019-08-12 19.97 19.97 19.97 19.97 80
2019-08-09 19.25 19.25 19.21 19.21 400
2019-08-08 19.50 19.60 19.50 19.60 450
2019-08-06 19.76 19.76 19.75 19.75 1,038
2019-08-02 20.07 20.07 20.07 20.07 100
2019-08-01 19.40 19.79 19.30 19.60 1,569
2019-07-31 20.00 20.00 19.70 19.70 502
2019-07-25 19.81 19.81 19.81 19.81 193
2019-07-23 20.30 20.30 20.30 20.30 1
2019-07-22 19.75 20.00 19.75 20.00 325
2019-07-08 20.16 20.42 20.16 20.42 122
2019-06-28 20.45 20.45 20.45 20.45 101
2019-06-26 19.90 19.90 19.90 19.90 63
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

» More Ark Restaurants Stock Price History

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