Ark Restaurants Corp. (ARKR) NASDAQ

Currency In USD

ARKR Historical Return

If you invested $1000 in Ark Restaurants Corp. (ARKR) 10 years ago, it would be worth $325.06 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $406.77, while $1000 invested 1 year ago would be worth $839.03. This corresponds to total returns of -67.49%, -59.32%, -16.1%, respectively, with annualized returns of -10.62%, -16.46%, -16.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	5.89	5.89	5.89	5.89	5.89	21
July 30, 2026	5.77	5.65	5.65	5.9	5.65	1,711
July 29, 2026	5.75	5.76	5.76	5.77	5.73	2,031
July 28, 2026	5.8	5.72	5.72	5.8	5.72	966
July 27, 2026	5.75	5.73	5.73	5.88	5.73	2,594
July 23, 2026	5.97	5.93	5.93	6.07	5.85	0
July 22, 2026	5.94	5.94	5.94	5.94	5.94	1,121
July 21, 2026	5.87	5.9	5.9	5.9	5.68	1,680
July 20, 2026	5.9	5.76	5.76	5.9	5.76	2,336
July 17, 2026	5.85	5.85	5.85	5.85	5.85	425
July 16, 2026	5.84	5.84	5.84	5.84	5.84	1,117
July 15, 2026	5.75	5.75	5.75	6.08	5.75	901
July 14, 2026	5.74	5.74	5.74	5.74	5.74	451
July 13, 2026	5.91	5.76	5.76	5.91	5.76	530
July 10, 2026	5.86	5.87	5.87	6.08	5.64	0
July 09, 2026	5.85	5.85	5.85	5.85	5.85	10,746
July 08, 2026	5.58	5.98	5.98	5.98	5.58	648
July 07, 2026	5.82	5.6	5.6	5.82	5.6	2,153
July 06, 2026	5.85	5.85	5.85	5.85	5.85	2,667
July 02, 2026	5.8	5.85	5.85	5.9	5.67	2,286
July 01, 2026	5.69	5.95	5.95	5.95	5.69	2,989
June 30, 2026	5.98	5.86	5.86	6	5.85	8,447
June 29, 2026	6.13	5.66	5.66	6.18	5.66	6,676
June 26, 2026	5.83	5.6	5.6	5.83	5.6	9,553
June 25, 2026	6.25	5.96	5.96	6.41	5.79	23
June 24, 2026	6.14	6.23	6.23	6.45	5.9	0
June 23, 2026	6.29	6.29	6.29	6.29	6.29	904
June 22, 2026	6.7	6.19	6.19	6.75	6.1	128
June 18, 2026	6.26	6.2	6.2	6.29	6.2	2,504
June 17, 2026	6.05	6.33	6.33	6.33	6.05	3,159
June 16, 2026	6.06	6.02	6.02	6.3	5.98	22
June 15, 2026	6.18	6.02	6.02	6.2	6.02	149
June 12, 2026	6.03	6.2	6.2	6.23	6.03	2,024
June 11, 2026	6.08	6.06	6.06	6.19	6.06	4
June 10, 2026	6.16	6.3	6.3	6.32	6.16	4
June 09, 2026	6.04	6.06	6.06	6.17	5.98	5,938
June 08, 2026	6.24	6.22	6.22	6.33	6.08	1,226
June 05, 2026	6.1	6.09	6.09	6.18	6.09	356
June 04, 2026	6.32	6.23	6.23	6.32	6.06	0
June 03, 2026	6.35	6.25	6.25	6.5	6.14	17,057
June 02, 2026	6.2	6.22	6.22	6.37	6.2	1,969
June 01, 2026	6.29	6.3	6.3	6.47	6.2	1,662
May 29, 2026	6.2	6.33	6.33	6.33	6.2	958
May 28, 2026	6.33	6.44	6.44	6.44	6.33	644
May 27, 2026	6.35	6.44	6.44	6.5	6.35	1,340
May 26, 2026	6.7	6.31	6.31	6.7	6.31	9,670
May 22, 2026	6.7	6.6	6.6	6.7	6.6	1,673
May 21, 2026	6.75	6.75	6.75	6.8	6.7	2,787
May 20, 2026	6.77	6.68	6.68	6.8	6.68	916
May 19, 2026	6.8	6.8	6.8	6.8	6.8	261
May 18, 2026	6.8	6.61	6.61	7	6.61	1,946
May 15, 2026	6.61	6.59	6.59	6.81	6.59	2,303
May 14, 2026	6.6	6.48	6.48	6.6	6.48	1,021
May 13, 2026	6.95	6.61	6.61	6.95	6.61	7,721
May 12, 2026	6.73	6.47	6.47	7	6.47	2,239
May 11, 2026	7.04	7.01	7.01	7.1	6.76	5,391
May 08, 2026	7.04	7	7	7.25	6.7	0
May 07, 2026	7.33	7.4	7.4	7.4	7.33	2,304
May 06, 2026	7	6.7	6.7	7.25	6.58	6,919
May 05, 2026	8.5	7.25	7.25	8.5	6.11	67,942