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
2019-02-14 20.26 20.26 20.26 20.26 100
2019-02-13 19.75 20.13 19.75 20.13 200
2019-02-05 18.60 18.60 18.60 18.60 100
2019-02-04 18.57 18.57 18.57 18.57 100
2019-01-31 18.70 18.73 18.70 18.73 203
2019-01-16 18.66 18.66 18.66 18.66 100
2019-01-07 18.50 18.50 18.50 18.50 44
2019-01-04 18.74 18.74 18.74 18.74 8
2019-01-03 18.02 18.02 18.02 18.02 200
2019-01-02 18.00 18.00 17.80 17.80 350
2018-12-31 18.35 18.36 17.90 18.36 760
2018-12-28 18.15 18.55 18.15 18.55 674
2018-12-27 18.01 18.27 18.01 18.01 501
2018-12-26 18.20 18.64 18.20 18.64 292
2018-12-24 18.35 18.35 18.15 18.15 500
2018-12-21 19.00 19.00 19.00 19.00 100
2018-12-20 20.40 20.40 18.65 18.65 1,299
2018-12-18 20.59 21.29 20.59 20.60 241
2018-12-13 19.66 22.22 19.66 22.22 1,288
2018-12-11 22.33 22.33 22.33 22.33 20
2018-12-10 21.75 21.75 21.75 21.75 1,000
2018-12-07 22.25 22.25 22.25 22.25 100
2018-12-03 22.25 22.25 22.25 22.25 100
2018-11-26 22.30 22.30 22.30 22.30 100
2018-11-19 22.57 22.57 22.57 22.57 100
2018-11-16 23.16 23.16 23.16 23.16 100
2018-11-15 23.16 23.89 23.16 23.89 215
2018-11-14 22.83 23.15 22.83 23.15 200
2018-11-13 23.15 23.15 23.15 23.15 100
2018-11-09 23.40 23.40 23.40 23.40 20

» More Ark Restaurants Stock Price History

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