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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$21.52$40.91600——
2013-12-30$22.20$42.207,000——
2013-12-27$22.47$42.722,200——
2013-12-26$22.24$42.281,900——
2013-12-24$22.10$42.015,800——
2013-12-23$22.06$41.946,000——
2013-12-20$21.87$41.5813,800——
2013-12-19$21.80$41.443,500——
2013-12-18$21.81$41.462,800——
2013-12-17$21.46$40.80900——
2013-12-16$21.85$41.54500——
2013-12-13$21.65$41.161,100——
2013-12-12$21.71$41.277,300——
2013-12-11$21.70$40.78500——
2013-12-10$21.87$41.103,000——
2013-12-09$21.27$39.977,600——
2013-12-06$21.60$40.591,200——
2013-12-05$21.08$39.61300——
2013-12-04$21.23$39.89900——
2013-12-03$21.06$39.581,000——
2013-12-02$21.07$39.591,200——
2013-11-29$21.50$40.402,200——
2013-11-27$21.17$39.780——
2013-11-26$21.17$39.781,200——
2013-11-25$20.96$39.393,200——
2013-11-22$21.31$40.05400——
2013-11-21$21.25$39.932,300——
2013-11-20$21.12$39.690——
2013-11-19$21.12$39.692,200——
2013-11-18$21.56$40.52900——
2013-11-15$21.60$40.597,600——
2013-11-14$21.59$40.57700——
2013-11-13$21.60$40.595,700——
2013-11-12$21.61$40.6117,400——
2013-11-11$21.40$40.210——
2013-11-08$21.40$40.21200——
2013-11-07$21.35$40.122,700——
2013-11-06$21.60$40.5912,300——
2013-11-05$21.35$40.12400——
2013-11-04$21.20$39.840——
2013-11-01$21.20$39.841,100——
2013-10-31$21.48$40.361,800——
2013-10-30$21.43$40.271,400——
2013-10-29$21.27$39.97600——
2013-10-28$21.25$39.932,000——
2013-10-25$21.48$40.36100——
2013-10-24$21.54$40.48600——
2013-10-23$21.59$40.571,600——
2013-10-22$21.15$39.741,000——
2013-10-21$21.13$39.711,100——
2013-10-18$21.50$40.407,500——
2013-10-17$21.30$40.03400——
2013-10-16$21.44$40.291,000——
2013-10-15$21.30$40.030——
2013-10-14$21.30$40.03300——
2013-10-11$21.30$40.031,400——
2013-10-10$21.27$39.974,400——
2013-10-09$21.22$39.884,100——
2013-10-08$21.05$39.56900——
2013-10-07$21.25$39.932,200——
2013-10-04$21.21$39.867,500——
2013-10-03$21.30$40.033,000——
2013-10-02$21.25$39.932,000——
2013-10-01$21.89$41.14100——
2013-09-30$21.45$40.314,600——
2013-09-27$21.69$40.762,100——
2013-09-26$21.91$41.17500——
2013-09-25$22.15$41.622,000——
2013-09-24$22.19$41.70600——
2013-09-23$22.12$41.104,200——
2013-09-20$21.70$40.324,800——
2013-09-19$22.18$41.2111,400——
2013-09-18$22.20$41.25700——
2013-09-17$21.95$40.78100——
2013-09-16$22.04$40.955,600——
2013-09-13$22.20$41.251,900——
2013-09-12$22.10$41.062,300——
2013-09-11$22.13$41.12700——
2013-09-10$22.05$40.971,000——
2013-09-09$22.25$41.344,200——
2013-09-06$22.14$41.135,700——
2013-09-05$22.13$41.122,500——
2013-09-04$22.13$41.122,800——
2013-09-03$22.00$40.876,900——
2013-08-30$22.13$41.127,100——
2013-08-29$21.75$40.4113,900——
2013-08-28$21.47$39.898,100——
2013-08-27$21.08$39.1715,800——
2013-08-26$20.55$38.181,600——
2013-08-23$20.98$38.98500——
2013-08-22$20.50$38.090——
2013-08-21$20.50$38.09600——
2013-08-20$20.50$38.092,000——
2013-08-19$20.87$38.7826,900——
2013-08-16$21.55$40.049,700——
2013-08-15$20.86$38.761,100——
2013-08-14$20.78$38.615,800——
2013-08-13$21.08$39.171,200——
2013-08-12$20.85$38.741,300——
2013-08-09$20.99$39.003,900——
2013-08-08$21.26$39.501,200——
2013-08-07$21.00$39.02500——
2013-08-06$20.74$38.531,200——
2013-08-05$20.75$38.55500——
2013-08-02$20.82$38.681,800——
2013-08-01$20.86$38.761,000——
2013-07-31$21.05$39.111,100——
2013-07-30$20.65$38.376,800——
2013-07-29$20.95$38.921,000——
2013-07-26$20.66$38.380——
2013-07-25$20.66$38.381,300——
2013-07-24$20.87$38.783,100——
2013-07-23$20.66$38.38700——
2013-07-22$20.54$38.161,900——
2013-07-19$20.45$37.991,300——
2013-07-18$20.70$38.462,200——
2013-07-17$20.58$38.241,400——
2013-07-16$20.76$38.57300——
2013-07-15$20.51$38.111,200——
2013-07-12$20.55$38.181,800——
2013-07-11$20.21$37.5512,200——
2013-07-10$20.05$37.252,000——
2013-07-09$20.20$37.538,600——
2013-07-08$20.30$37.723,600——
2013-07-05$20.85$38.746,600——
2013-07-03$20.55$38.182,200——
2013-07-02$20.71$38.48900——
2013-07-01$21.00$39.025,800——
2013-06-28$21.15$39.300——
2013-06-27$21.15$39.301,100——
2013-06-26$21.08$39.171,700——
2013-06-25$21.00$39.023,300——
2013-06-24$21.40$39.761,800——
2013-06-21$21.15$39.301,100——
2013-06-20$21.51$39.96800——
2013-06-19$21.87$40.63200——
2013-06-18$21.97$40.357,300——
2013-06-17$21.58$39.641,900——
2013-06-14$21.56$39.60400——
2013-06-13$21.07$38.70200——
2013-06-12$20.91$38.411,400——
2013-06-11$21.60$39.67400——
2013-06-10$21.62$39.71700——
2013-06-07$21.57$39.62700——
2013-06-06$21.51$39.51700——
2013-06-05$21.55$39.586,100——
2013-06-04$21.56$39.6011,800——
2013-06-03$21.42$39.345,000——
2013-05-31$21.56$39.600——
2013-05-30$21.56$39.609,900——
2013-05-29$21.25$39.032,300——
2013-05-28$21.25$39.031,600——
2013-05-24$21.55$39.5812,100——
2013-05-23$21.45$39.402,600——
2013-05-22$21.55$39.5819,600——
2013-05-21$21.25$39.0323,100——
2013-05-20$21.52$39.534,900——
2013-05-17$21.35$39.225,300——
2013-05-16$20.64$37.911,500——
2013-05-15$21.16$38.872,900——
2013-05-14$21.36$39.2325,200——
2013-05-13$20.23$37.1621,100——
2013-05-10$21.47$39.4416,900——
2013-05-09$21.40$39.3125,000——
2013-05-08$21.20$38.9411,000——
2013-05-07$21.14$38.8315,600——
2013-05-06$21.45$39.4014,300——
2013-05-03$21.41$39.331,200——
2013-05-02$21.74$39.9311,700——
2013-05-01$21.53$39.558,900——
2013-04-30$21.78$40.0123,600——
2013-04-29$21.30$39.123,800——
2013-04-26$21.25$39.0316,500——
2013-04-25$21.15$38.858,300——
2013-04-24$21.14$38.8320,300——
2013-04-23$21.06$38.682,200——
2013-04-22$21.08$38.727,400——
2013-04-19$20.96$38.503,400——
2013-04-18$20.71$38.046,700——
2013-04-17$20.89$38.371,100——
2013-04-16$20.50$37.6511,600——
2013-04-15$20.64$37.915,200——
2013-04-12$21.10$38.766,600——
2013-04-11$21.05$38.6617,900——
2013-04-10$20.94$38.461,100——
2013-04-09$21.13$38.811,800——
2013-04-08$21.17$38.881,800——
2013-04-05$20.73$38.081,700——
2013-04-04$21.30$39.121,100——
2013-04-03$21.40$39.3112,300——
2013-04-02$21.11$38.775,700——
2013-04-01$20.92$38.431,100——
2013-03-28$20.96$38.50800——
2013-03-27$21.10$38.761,600——
2013-03-26$20.30$37.293,300——
2013-03-25$21.10$38.762,000——
2013-03-22$21.10$38.762,300——
2013-03-21$20.80$38.218,100——
2013-03-20$20.90$38.396,200——
2013-03-19$20.91$38.415,700——
2013-03-18$20.31$37.317,600——
2013-03-15$20.80$37.759,500——
2013-03-14$20.89$37.916,600——
2013-03-13$20.85$37.842,500——
2013-03-12$21.06$38.226,600——
2013-03-11$21.05$38.201,900——
2013-03-08$21.35$38.745,300——
2013-03-07$20.74$37.643,300——
2013-03-06$20.93$37.985,300——
2013-03-05$20.56$37.317,100——
2013-03-04$21.01$38.1310,600——
2013-03-01$21.19$38.451,200——
2013-02-28$21.31$38.6733,200——
2013-02-27$21.27$38.6035,500——
2013-02-26$21.64$39.2714,300——
2013-02-25$21.11$38.3134,600——
2013-02-22$21.42$38.8728,800——
2013-02-21$21.09$38.2721,300——
2013-02-20$21.01$38.1327,600——
2013-02-19$21.50$39.0219,500——
2013-02-15$21.25$38.5638,300——
2013-02-14$21.26$38.5820,000——
2013-02-13$21.03$38.1621,000——
2013-02-12$20.71$37.5830,200——
2013-02-11$20.25$36.7531,500——
2013-02-08$20.80$37.7571,300——
2013-02-07$21.22$38.5174,200——
2013-02-06$18.04$32.742,100——
2013-02-05$17.98$32.635,500——
2013-02-04$17.79$32.282,600——
2013-02-01$17.68$32.081,100——
2013-01-31$17.56$31.873,400——
2013-01-30$17.55$31.855,700——
2013-01-29$17.49$31.742,900——
2013-01-28$17.23$31.274,900——
2013-01-25$17.19$31.202,000——
2013-01-24$17.18$31.183,100——
2013-01-23$17.10$31.033,600——
2013-01-22$17.05$30.943,200——
2013-01-18$17.02$30.893,500——
2013-01-17$16.94$30.741,900——
2013-01-16$17.00$30.851,200——
2013-01-15$16.99$30.83500——
2013-01-14$17.00$30.853,700——
2013-01-11$16.99$30.831,100——
2013-01-10$16.90$30.674,400——
2013-01-09$16.77$30.433,500——
2013-01-08$16.80$30.491,700——
2013-01-07$16.90$30.671,600——
2013-01-04$16.78$30.452,700——
2013-01-03$16.83$30.541,300——
2013-01-02$16.89$30.659,600——