Ark Restaurants Corp. (ARKR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ark Restaurants Corp. (ARKR) 10 years ago, it would be worth $251.82 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $316.68, while $1000 invested 1 year ago would be worth $632.02. This corresponds to total returns of -74.82%, -68.33%, -36.8%, respectively, with annualized returns of -12.88%, -20.53%, -36.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.5 | 4.5 | 4.5 | 4.66 | 4.5 | 1 |
| September 30, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1,028 |
| September 29, 2026 | 4.46 | 4.53 | 4.53 | 4.53 | 4.4 | 2,729 |
| September 28, 2026 | 4.46 | 4.47 | 4.47 | 4.5 | 4.46 | 987 |
| September 25, 2026 | 4.52 | 4.51 | 4.51 | 4.58 | 4.51 | 816 |
| September 24, 2026 | 4.66 | 4.56 | 4.56 | 4.8 | 4.56 | 2,918 |
| September 23, 2026 | 4.53 | 4.74 | 4.74 | 4.8 | 4.5 | 30,478 |
| September 22, 2026 | 4.54 | 4.52 | 4.52 | 4.55 | 4.52 | 2,067 |
| September 21, 2026 | 4.56 | 4.52 | 4.52 | 4.56 | 4.52 | 2,184 |
| September 18, 2026 | 4.69 | 4.65 | 4.65 | 4.69 | 4.52 | 911 |
| September 17, 2026 | 4.51 | 4.67 | 4.67 | 4.67 | 4.51 | 2,161 |
| September 16, 2026 | 4.89 | 4.5 | 4.5 | 4.89 | 4.5 | 17,575 |
| September 15, 2026 | 4.83 | 4.76 | 4.76 | 4.83 | 4.69 | 3,643 |
| September 11, 2026 | 4.61 | 4.83 | 4.83 | 4.92 | 4.61 | 18,433 |
| September 10, 2026 | 4.85 | 4.97 | 4.97 | 5.1 | 4.85 | 511 |
| September 09, 2026 | 4.97 | 4.9 | 4.9 | 4.97 | 4.9 | 693 |
| September 08, 2026 | 5.24 | 4.85 | 4.85 | 5.24 | 4.85 | 28,269 |
| September 04, 2026 | 5.44 | 5.32 | 5.32 | 5.44 | 4.99 | 35,523 |
| September 03, 2026 | 5.3 | 5.36 | 5.36 | 5.41 | 5.2 | 37,948 |
| September 02, 2026 | 5.05 | 5.25 | 5.25 | 5.26 | 5.05 | 2,672 |
| September 01, 2026 | 5.35 | 5.27 | 5.27 | 5.44 | 5.26 | 4 |
| August 31, 2026 | 5.64 | 5.42 | 5.42 | 5.74 | 5.42 | 796 |
| August 28, 2026 | 5.5 | 5.49 | 5.49 | 5.65 | 5.46 | 18,105 |
| August 27, 2026 | 5.38 | 5.28 | 5.28 | 5.62 | 5.28 | 13,751 |
| August 26, 2026 | 5 | 5.33 | 5.33 | 5.35 | 5 | 22,658 |
| August 25, 2026 | 5.62 | 4.81 | 4.81 | 5.62 | 4.81 | 16,701 |
| August 24, 2026 | 5.49 | 5.46 | 5.46 | 5.6 | 5.44 | 6,947 |
| August 21, 2026 | 5.45 | 5.5 | 5.5 | 5.5 | 5.43 | 3,438 |
| August 20, 2026 | 5.65 | 5.5 | 5.5 | 5.65 | 5.5 | 12,202 |
| August 19, 2026 | 5.64 | 5.58 | 5.58 | 5.75 | 5.58 | 4,990 |
| August 18, 2026 | 5.48 | 5.48 | 5.48 | 5.59 | 5.48 | 4,240 |
| August 17, 2026 | 5.63 | 5.59 | 5.59 | 5.63 | 5.59 | 1,233 |
| August 14, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 286 |
| August 13, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 3,461 |
| August 12, 2026 | 5.53 | 5.6 | 5.6 | 5.65 | 5.53 | 5,210 |
| August 11, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.36 | 12,500 |
| August 10, 2026 | 5.61 | 5.85 | 5.85 | 5.85 | 5.61 | 1,679 |
| August 07, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 296 |
| August 06, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 659 |
| August 05, 2026 | 5.61 | 5.6 | 5.6 | 5.73 | 5.6 | 1,180 |
| August 04, 2026 | 5.75 | 5.61 | 5.61 | 5.75 | 5.61 | 1,203 |
| August 03, 2026 | 5.62 | 5.73 | 5.73 | 5.9 | 5.62 | 3 |
| 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 |