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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$22.53$44.834,600——
2014-12-30$21.77$43.322,700——
2014-12-29$21.96$43.709,200——
2014-12-26$21.83$43.44700——
2014-12-24$21.55$42.880——
2014-12-23$21.55$42.882,200——
2014-12-22$21.69$42.6612,600——
2014-12-19$21.20$41.702,400——
2014-12-18$21.27$41.841,200——
2014-12-17$21.42$42.13500——
2014-12-16$21.10$41.503,800——
2014-12-15$21.54$42.37700——
2014-12-12$21.12$41.541,700——
2014-12-11$21.65$42.581,100——
2014-12-10$21.52$42.33300——
2014-12-09$21.50$42.292,900——
2014-12-08$21.55$42.391,300——
2014-12-05$21.75$42.78700——
2014-12-04$21.61$42.513,700——
2014-12-03$21.75$42.782,400——
2014-12-02$21.85$42.980——
2014-12-01$21.85$42.98500——
2014-11-28$21.75$42.78700——
2014-11-26$21.77$42.82800——
2014-11-25$21.76$42.80800——
2014-11-24$21.80$42.88700——
2014-11-21$21.82$42.924,800——
2014-11-20$21.71$42.70400——
2014-11-19$21.69$42.662,400——
2014-11-18$21.77$42.82800——
2014-11-17$21.68$42.6414,500——
2014-11-14$21.45$42.191,500——
2014-11-13$21.79$42.865,400——
2014-11-12$21.86$43.00600——
2014-11-11$21.66$42.6010,300——
2014-11-10$21.90$43.08900——
2014-11-07$21.85$42.98700——
2014-11-06$21.80$42.881,700——
2014-11-05$21.80$42.883,600——
2014-11-04$21.66$42.60500——
2014-11-03$21.68$42.64300——
2014-10-31$21.82$42.92800——
2014-10-30$21.98$43.231,800——
2014-10-29$21.72$42.725,500——
2014-10-28$21.65$42.580——
2014-10-27$21.65$42.581,600——
2014-10-24$21.68$42.64800——
2014-10-23$21.88$43.041,100——
2014-10-22$21.65$42.582,200——
2014-10-21$21.98$43.231,000——
2014-10-20$21.90$43.080——
2014-10-17$21.90$43.081,100——
2014-10-16$22.15$43.571,200——
2014-10-15$21.86$43.00800——
2014-10-14$22.10$43.471,200——
2014-10-13$21.95$43.172,400——
2014-10-10$21.97$43.210——
2014-10-09$21.97$43.21500——
2014-10-08$21.96$43.1917,400——
2014-10-07$22.00$43.273,800——
2014-10-06$22.07$43.415,700——
2014-10-03$22.33$43.92500——
2014-10-02$22.34$43.946,600——
2014-10-01$22.12$43.515,100——
2014-09-30$22.46$44.181,400——
2014-09-29$22.01$43.295,200——
2014-09-26$22.44$44.142,500——
2014-09-25$22.20$43.671,800——
2014-09-24$22.26$43.783,700——
2014-09-23$22.10$43.471,300——
2014-09-22$22.35$43.962,900——
2014-09-19$22.30$43.864,700——
2014-09-18$22.16$43.590——
2014-09-17$22.16$43.591,400——
2014-09-16$22.30$43.371,300——
2014-09-15$22.24$43.252,100——
2014-09-12$22.38$43.533,000——
2014-09-11$22.36$43.492,900——
2014-09-10$22.33$43.433,000——
2014-09-09$22.05$42.883,600——
2014-09-08$22.62$43.9910,000——
2014-09-05$22.58$43.924,800——
2014-09-04$22.21$43.2011,900——
2014-09-03$22.71$44.178,100——
2014-09-02$22.69$44.1312,100——
2014-08-29$22.04$42.872,300——
2014-08-28$22.10$42.983,500——
2014-08-27$22.32$43.41700——
2014-08-26$22.13$43.0465,900——
2014-08-25$22.17$43.128,500——
2014-08-22$22.56$43.88400——
2014-08-21$22.58$43.922,700——
2014-08-20$22.51$43.78500——
2014-08-19$22.49$43.742,000——
2014-08-18$22.46$43.683,900——
2014-08-15$22.18$43.146,300——
2014-08-14$21.93$42.65500——
2014-08-13$21.80$42.404,600——
2014-08-12$22.15$43.082,100——
2014-08-11$22.31$43.398,000——
2014-08-08$22.63$44.019,600——
2014-08-07$22.28$43.336,200——
2014-08-06$21.14$41.12800——
2014-08-05$21.26$41.356,500——
2014-08-04$21.58$41.973,000——
2014-08-01$21.26$41.3511,300——
2014-07-31$21.25$41.336,000——
2014-07-30$21.48$41.782,500——
2014-07-29$21.56$41.934,200——
2014-07-28$21.90$42.595,900——
2014-07-25$22.11$43.007,400——
2014-07-24$21.82$42.447,300——
2014-07-23$22.10$42.9813,500——
2014-07-22$22.20$43.1815,400——
2014-07-21$22.06$42.903,500——
2014-07-18$22.10$42.985,300——
2014-07-17$21.76$42.3251,300——
2014-07-16$22.16$43.1018,400——
2014-07-15$22.33$43.432,700——
2014-07-14$22.02$42.836,100——
2014-07-11$22.22$43.2216,600——
2014-07-10$22.99$44.717,100——
2014-07-09$23.21$45.1411,100——
2014-07-08$22.51$43.785,300——
2014-07-07$22.57$43.905,900——
2014-07-03$22.99$44.718,200——
2014-07-02$22.47$43.709,900——
2014-07-01$22.33$43.436,600——
2014-06-30$22.31$43.3912,600——
2014-06-27$22.25$43.274,900——
2014-06-26$21.47$41.762,400——
2014-06-25$21.49$41.807,200——
2014-06-24$21.20$41.235,300——
2014-06-23$21.21$41.256,600——
2014-06-20$21.25$41.3319,700——
2014-06-19$21.44$41.7010,000——
2014-06-18$21.26$41.354,400——
2014-06-17$21.64$42.098,100——
2014-06-16$21.61$42.038,800——
2014-06-13$21.89$42.096,300——
2014-06-12$22.23$42.7412,300——
2014-06-11$22.41$43.091,200——
2014-06-10$22.60$43.455,300——
2014-06-09$22.50$43.26700——
2014-06-06$22.71$43.663,300——
2014-06-05$22.34$42.953,200——
2014-06-04$22.34$42.954,100——
2014-06-03$22.34$42.952,600——
2014-06-02$22.31$42.903,300——
2014-05-30$22.33$42.933,200——
2014-05-29$21.94$42.183,500——
2014-05-28$21.91$42.135,400——
2014-05-27$21.80$41.918,200——
2014-05-23$21.68$41.682,500——
2014-05-22$21.65$41.630——
2014-05-21$21.65$41.632,600——
2014-05-20$21.60$41.530——
2014-05-19$21.60$41.53800——
2014-05-16$21.75$41.829,500——
2014-05-15$21.49$41.324,600——
2014-05-14$21.89$42.090——
2014-05-13$21.89$42.095,100——
2014-05-12$21.95$42.203,200——
2014-05-09$21.85$42.011,300——
2014-05-08$21.76$41.843,300——
2014-05-07$21.51$41.365,500——
2014-05-06$22.10$42.493,600——
2014-05-05$21.94$42.1813,400——
2014-05-02$22.06$42.413,800——
2014-05-01$21.67$41.661,100——
2014-04-30$21.23$40.82300——
2014-04-29$21.36$41.07300——
2014-04-28$21.31$40.97700——
2014-04-25$21.68$41.68700——
2014-04-24$21.42$41.183,600——
2014-04-23$21.60$41.534,400——
2014-04-22$21.70$41.723,200——
2014-04-21$21.99$42.281,000——
2014-04-17$21.81$41.93400——
2014-04-16$21.64$41.611,000——
2014-04-15$21.75$41.823,100——
2014-04-14$21.33$41.018,100——
2014-04-11$21.95$42.20200——
2014-04-10$21.74$41.80500——
2014-04-09$21.98$42.261,600——
2014-04-08$21.93$42.1610,700——
2014-04-07$22.10$42.49600——
2014-04-04$22.00$42.301,600——
2014-04-03$22.16$42.610——
2014-04-02$22.16$42.61200——
2014-04-01$22.19$42.66400——
2014-03-31$22.15$42.592,300——
2014-03-28$22.20$42.680——
2014-03-27$22.20$42.683,600——
2014-03-26$22.08$42.451,100——
2014-03-25$22.34$42.952,900——
2014-03-24$22.28$42.841,100——
2014-03-21$22.25$42.783,500——
2014-03-20$22.30$42.882,200——
2014-03-19$22.32$42.915,100——
2014-03-18$22.25$42.783,500——
2014-03-17$22.50$43.261,600——
2014-03-14$22.15$42.59700——
2014-03-13$22.25$42.781,700——
2014-03-12$22.25$42.782,000——
2014-03-11$22.25$42.30400——
2014-03-10$22.14$42.093,600——
2014-03-07$22.25$42.308,100——
2014-03-06$22.10$42.01200——
2014-03-05$22.22$42.247,300——
2014-03-04$22.20$42.204,300——
2014-03-03$22.05$41.921,900——
2014-02-28$22.00$41.824,700——
2014-02-27$22.00$41.82900——
2014-02-26$22.10$42.019,700——
2014-02-25$21.69$41.23500——
2014-02-24$21.86$41.563,300——
2014-02-21$21.56$40.991,500——
2014-02-20$21.36$40.617,500——
2014-02-19$21.61$41.08500——
2014-02-18$21.50$40.870——
2014-02-14$21.50$40.87800——
2014-02-13$21.49$40.851,800——
2014-02-12$21.46$40.802,800——
2014-02-11$21.50$40.872,300——
2014-02-10$21.23$40.362,700——
2014-02-07$21.41$40.701,200——
2014-02-06$21.45$40.781,100——
2014-02-05$21.64$41.14700——
2014-02-04$21.40$40.68700——
2014-02-03$21.47$40.825,500——
2014-01-31$21.41$40.703,200——
2014-01-30$21.71$41.27400——
2014-01-29$21.71$41.271,300——
2014-01-28$21.96$41.75700——
2014-01-27$21.51$40.892,000——
2014-01-24$21.60$41.0610,000——
2014-01-23$21.94$41.711,200——
2014-01-22$21.67$41.205,300——
2014-01-21$21.66$41.181,100——
2014-01-17$21.96$41.751,400——
2014-01-16$21.52$40.91400——
2014-01-15$21.79$41.427,300——
2014-01-14$21.66$41.181,200——
2014-01-13$21.83$41.501,600——
2014-01-10$21.80$41.441,100——
2014-01-09$21.66$41.182,400——
2014-01-08$21.59$41.042,600——
2014-01-07$21.78$41.414,000——
2014-01-06$21.45$40.781,300——
2014-01-03$21.95$41.733,000——
2014-01-02$22.52$42.817,100——