Ark Restaurants Corp. (ARKR) NASDAQ

6.22

-0.08(-1.27%)

Updated at June 02 04:00PM

Currency In USD

ARKR Historical Return

If you invested $1000 in Ark Restaurants Corp. (ARKR) 10 years ago, it would be worth $404.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $345.36, while $1000 invested 1 year ago would be worth $598.95. This corresponds to total returns of -59.56%, -65.46%, -40.1%, respectively, with annualized returns of -8.65%, -19.15%, -40.1%.

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
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
May 04, 2026	6.77	8.05	8.05	9.5	6.75	112,528
May 01, 2026	6.67	6.86	6.86	6.86	6.67	1,190
April 30, 2026	6.76	6.63	6.63	6.76	6.63	4,950
April 29, 2026	6.73	6.73	6.73	6.96	6.73	2,519
April 28, 2026	6.78	6.78	6.78	6.78	6.78	208
April 27, 2026	6.8	6.97	6.97	6.99	6.8	4,400
April 24, 2026	6.85	6.8	6.8	6.85	6.8	1,289
April 23, 2026	6.89	6.9	6.9	7.17	6.75	1,623
April 22, 2026	6.77	6.95	6.95	6.96	6.77	1,813
April 21, 2026	6.82	6.77	6.77	6.98	6.77	1,713
April 20, 2026	7.03	6.85	6.85	7.03	6.85	1,311
April 17, 2026	7.05	7.03	7.03	7.05	7	3,473
April 16, 2026	7	7.14	7.14	7.17	7	12,163
April 15, 2026	6.95	7	7	7.09	6.95	9,377
April 14, 2026	6.79	6.77	6.77	6.97	6.77	1,601
April 13, 2026	6.78	6.78	6.78	6.78	6.78	461
April 10, 2026	6.8	6.8	6.8	6.8	6.8	629
April 09, 2026	6.78	6.95	6.95	7.01	6.78	1,685
April 08, 2026	6.73	6.73	6.73	6.73	6.73	810
April 07, 2026	6.83	6.83	6.83	6.83	6.83	900
April 06, 2026	6.82	6.61	6.61	6.82	6.61	772
April 02, 2026	6.74	6.6	6.6	6.74	6.6	1,777
April 01, 2026	6.8	6.82	6.56	6.82	6.8	65
March 31, 2026	6.78	6.56	6.56	6.78	6.56	1,789
March 30, 2026	6.83	6.92	6.92	6.92	6.8	2,089
March 27, 2026	6.9	6.9	6.9	6.9	6.9	1,623
March 26, 2026	6.75	6.75	6.75	6.75	6.75	953
March 25, 2026	6.9	6.9	6.9	6.9	6.9	1,674
March 24, 2026	6.89	6.76	6.76	6.89	6.76	610
March 23, 2026	6.83	6.77	6.77	6.83	6.77	516
March 20, 2026	6.9	6.9	6.9	6.9	6.9	1,129
March 19, 2026	6.8	6.87	6.87	6.87	6.8	275
March 18, 2026	6.88	6.87	6.87	6.9	6.8	2,762
March 17, 2026	6.7	6.7	6.7	6.7	6.7	664
March 16, 2026	6.8	6.74	6.74	6.9	6.7	87
March 13, 2026	6.75	6.74	6.74	6.8	6.74	1,463
March 12, 2026	6.84	6.74	6.74	6.84	6.74	1,402
March 11, 2026	6.93	6.83	6.83	6.94	6.83	3,910
March 10, 2026	7.07	6.78	6.78	7.07	6.78	468
March 09, 2026	6.78	6.78	6.78	6.78	6.78	1,277