NASDAQ:ARKR | Historical Stock Price | ARK RESTAURANTS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-12-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$2.83$6.14$13.30$28.83$62.481985-12-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.13$2.1352,600——
1989-12-28$2.13$2.132,700——
1989-12-27$2.00$2.001,700——
1989-12-26$2.13$2.1356,000——
1989-12-22$2.25$2.256,000——
1989-12-21$2.13$2.130——
1989-12-20$2.13$2.133,000——
1989-12-19$2.25$2.251,000——
1989-12-18$2.13$2.131,500——
1989-12-15$2.13$2.130——
1989-12-14$2.13$2.13200——
1989-12-13$2.13$2.1321,500——
1989-12-12$2.25$2.251,500——
1989-12-11$2.25$2.251,200——
1989-12-08$2.38$2.370——
1989-12-07$2.38$2.3720,000——
1989-12-06$2.63$2.622,000——
1989-12-05$2.63$2.623,200——
1989-12-04$2.63$2.62500——
1989-12-01$2.63$2.62500——
1989-11-30$2.75$2.751,100——
1989-11-29$2.63$2.62200——
1989-11-28$2.75$2.757,100——
1989-11-27$2.88$2.88300——
1989-11-24$2.88$2.882,300——
1989-11-22$2.88$2.887,000——
1989-11-21$2.88$2.886,000——
1989-11-20$2.88$2.881,800——
1989-11-17$2.88$2.8824,000——
1989-11-16$2.88$2.888,800——
1989-11-15$2.50$2.500——
1989-11-14$2.50$2.500——
1989-11-13$2.50$2.500——
1989-11-10$2.50$2.503,000——
1989-11-09$2.38$2.376,000——
1989-11-08$2.13$2.13200——
1989-11-07$2.13$2.13100——
1989-11-06$2.25$2.255,100——
1989-11-03$2.25$2.255,500——
1989-11-02$2.13$2.138,000——
1989-11-01$2.25$2.253,600——
1989-10-31$2.38$2.373,000——
1989-10-30$2.25$2.252,000——
1989-10-27$2.25$2.2510,000——
1989-10-26$2.50$2.505,000——
1989-10-25$2.75$2.750——
1989-10-24$2.75$2.75600——
1989-10-23$2.63$2.620——
1989-10-20$2.63$2.6217,400——
1989-10-19$2.38$2.37200——
1989-10-18$2.38$2.374,000——
1989-10-17$2.63$2.62200——
1989-10-16$2.75$2.7514,800——
1989-10-13$2.63$2.626,400——
1989-10-12$2.75$2.751,900——
1989-10-11$2.75$2.751,800——
1989-10-10$2.63$2.621,200——
1989-10-09$2.75$2.750——
1989-10-06$2.75$2.75100——
1989-10-05$2.75$2.750——
1989-10-04$2.75$2.750——
1989-10-03$2.75$2.751,900——
1989-10-02$2.75$2.755,000——
1989-09-29$2.88$2.884,000——
1989-09-28$2.88$2.881,600——
1989-09-27$2.75$2.75600——
1989-09-26$2.75$2.750——
1989-09-25$2.75$2.750——
1989-09-22$2.75$2.750——
1989-09-21$2.75$2.751,000——
1989-09-20$2.75$2.750——
1989-09-19$2.75$2.750——
1989-09-18$2.75$2.75800——
1989-09-15$2.75$2.750——
1989-09-14$2.75$2.7516,000——
1989-09-13$2.75$2.754,000——
1989-09-12$2.75$2.750——
1989-09-11$2.75$2.750——
1989-09-08$2.75$2.75400——
1989-09-07$2.75$2.75100——
1989-09-06$2.75$2.750——
1989-09-05$2.75$2.754,700——
1989-09-01$3.00$3.000——
1989-08-31$3.00$3.002,100——
1989-08-30$2.75$2.75400——
1989-08-29$2.88$2.88600——
1989-08-28$2.75$2.750——
1989-08-25$2.75$2.755,000——
1989-08-24$2.75$2.752,100——
1989-08-23$2.63$2.620——
1989-08-22$2.63$2.622,100——
1989-08-21$2.63$2.621,500——
1989-08-18$2.63$2.62300——
1989-08-17$2.63$2.628,000——
1989-08-16$2.63$2.622,800——
1989-08-15$2.63$2.626,000——
1989-08-14$2.63$2.625,700——
1989-08-11$2.75$2.750——
1989-08-10$2.75$2.754,000——
1989-08-09$2.75$2.755,100——
1989-08-08$2.88$2.881,000——
1989-08-07$2.88$2.882,000——
1989-08-04$2.75$2.750——
1989-08-03$2.75$2.750——
1989-08-02$2.75$2.75100——
1989-08-01$2.75$2.75400——
1989-07-31$2.88$2.887,000——
1989-07-28$2.75$2.751,000——
1989-07-27$2.75$2.750——
1989-07-26$2.75$2.753,300——
1989-07-25$2.75$2.752,500——
1989-07-24$2.75$2.7517,100——
1989-07-21$2.75$2.752,000——
1989-07-20$2.88$2.88300——
1989-07-19$2.88$2.882,500——
1989-07-18$2.88$2.880——
1989-07-17$2.88$2.88100——
1989-07-14$2.88$2.882,000——
1989-07-13$2.88$2.88100——
1989-07-12$2.88$2.881,500——
1989-07-11$2.75$2.751,000——
1989-07-10$2.88$2.882,400——
1989-07-07$2.88$2.882,300——
1989-07-06$3.00$3.001,000——
1989-07-05$2.88$2.88100——
1989-07-03$3.00$3.001,000——
1989-06-30$3.13$3.133,200——
1989-06-29$3.00$3.005,100——
1989-06-28$3.13$3.134,400——
1989-06-27$3.13$3.137,500——
1989-06-26$3.13$3.133,000——
1989-06-23$3.00$3.00500——
1989-06-22$3.00$3.000——
1989-06-21$3.00$3.0016,200——
1989-06-20$3.13$3.131,100——
1989-06-19$3.25$3.2516,200——
1989-06-16$3.00$3.004,400——
1989-06-15$2.88$2.88700——
1989-06-14$2.88$2.880——
1989-06-13$2.88$2.884,000——
1989-06-12$2.88$2.882,900——
1989-06-09$2.88$2.883,200——
1989-06-08$2.75$2.75200——
1989-06-07$2.88$2.88500——
1989-06-06$2.88$2.881,000——
1989-06-05$3.00$3.001,600——
1989-06-02$2.88$2.881,100——
1989-06-01$2.63$2.626,000——
1989-05-31$2.63$2.624,200——
1989-05-30$2.75$2.751,100——
1989-05-26$2.63$2.62200——
1989-05-25$2.63$2.6211,400——
1989-05-24$2.63$2.62400——
1989-05-23$2.75$2.751,200——
1989-05-22$2.75$2.750——
1989-05-19$2.75$2.750——
1989-05-18$2.75$2.752,400——
1989-05-17$2.75$2.750——
1989-05-16$2.75$2.751,000——
1989-05-15$2.75$2.750——
1989-05-12$2.75$2.751,500——
1989-05-11$2.75$2.751,800——
1989-05-10$2.88$2.883,800——
1989-05-09$2.88$2.881,200——
1989-05-08$2.75$2.751,800——
1989-05-05$2.88$2.881,700——
1989-05-04$3.00$3.000——
1989-05-03$3.00$3.003,300——
1989-05-02$2.88$2.882,400——
1989-05-01$3.00$3.001,400——
1989-04-28$2.88$2.881,000——
1989-04-27$2.88$2.88600——
1989-04-26$2.75$2.751,400——
1989-04-25$2.75$2.750——
1989-04-24$2.75$2.753,700——
1989-04-21$2.88$2.88500——
1989-04-20$2.75$2.754,200——
1989-04-19$2.88$2.883,800——
1989-04-18$2.88$2.883,900——
1989-04-17$2.75$2.754,700——
1989-04-14$2.88$2.88400——
1989-04-13$2.88$2.882,000——
1989-04-12$2.88$2.880——
1989-04-11$2.88$2.881,300——
1989-04-10$2.88$2.882,800——
1989-04-07$3.00$3.003,200——
1989-04-06$3.00$3.001,400——
1989-04-05$2.88$2.887,400——
1989-04-04$2.88$2.881,000——
1989-04-03$2.88$2.882,200——
1989-03-31$2.75$2.753,000——
1989-03-30$2.75$2.751,600——
1989-03-29$2.63$2.622,700——
1989-03-28$2.63$2.620——
1989-03-27$2.63$2.621,000——
1989-03-23$2.75$2.751,500——
1989-03-22$2.63$2.627,500——
1989-03-21$2.75$2.7512,500——
1989-03-20$2.75$2.753,000——
1989-03-17$2.75$2.757,200——
1989-03-16$2.75$2.751,500——
1989-03-15$2.75$2.757,900——
1989-03-14$2.63$2.62500——
1989-03-13$2.75$2.751,000——
1989-03-10$2.63$2.625,500——
1989-03-09$2.63$2.62600——
1989-03-08$2.63$2.621,700——
1989-03-07$2.63$2.626,000——
1989-03-06$2.63$2.624,500——
1989-03-03$2.63$2.6211,800——
1989-03-02$2.50$2.504,000——
1989-03-01$2.50$2.502,700——
1989-02-28$2.63$2.621,300——
1989-02-27$2.50$2.503,400——
1989-02-24$2.63$2.620——
1989-02-23$2.63$2.620——
1989-02-22$2.63$2.621,700——
1989-02-21$2.50$2.500——
1989-02-17$2.50$2.505,100——
1989-02-16$2.50$2.5015,000——
1989-02-15$2.50$2.50500——
1989-02-14$2.50$2.50200——
1989-02-13$2.50$2.502,500——
1989-02-10$2.50$2.500——
1989-02-09$2.50$2.5013,600——
1989-02-08$2.50$2.5010,200——
1989-02-07$2.38$2.3749,000——
1989-02-06$2.50$2.502,200——
1989-02-03$2.63$2.622,200——
1989-02-02$2.50$2.50800——
1989-02-01$2.50$2.502,000——
1989-01-31$2.63$2.621,500——
1989-01-30$2.50$2.502,000——
1989-01-27$2.50$2.5011,700——
1989-01-26$2.25$2.252,100——
1989-01-25$2.25$2.250——
1989-01-24$2.25$2.252,100——
1989-01-23$2.25$2.253,000——
1989-01-20$2.38$2.371,000——
1989-01-19$2.38$2.372,100——
1989-01-18$2.50$2.502,700——
1989-01-17$2.50$2.503,500——
1989-01-16$2.25$2.259,600——
1989-01-13$2.25$2.252,200——
1989-01-12$2.38$2.370——
1989-01-11$2.38$2.372,600——
1989-01-10$2.50$2.500——
1989-01-09$2.50$2.501,200——
1989-01-06$2.38$2.37500——
1989-01-05$2.50$2.503,000——
1989-01-04$2.50$2.500——
1989-01-03$2.50$2.50500——