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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$24.25$52.6817,400——
2016-12-29$23.36$50.751,700——
2016-12-28$23.89$51.902,500——
2016-12-27$23.64$51.366,500——
2016-12-23$23.40$50.845,100——
2016-12-22$23.47$50.992,100——
2016-12-21$23.40$50.841,800——
2016-12-20$23.48$51.0113,600——
2016-12-19$22.63$49.163,700——
2016-12-16$22.68$49.272,600——
2016-12-15$22.60$48.563,500——
2016-12-14$22.63$48.6214,800——
2016-12-13$22.34$48.0017,400——
2016-12-12$22.08$47.441,400——
2016-12-09$22.20$47.704,400——
2016-12-08$22.05$47.374,700——
2016-12-07$21.91$47.072,900——
2016-12-06$21.20$45.555,500——
2016-12-05$21.55$46.301,300——
2016-12-02$21.67$46.561,400——
2016-12-01$21.65$46.521,200——
2016-11-30$22.07$47.425,900——
2016-11-29$21.93$47.121,100——
2016-11-28$21.55$46.303,200——
2016-11-25$21.29$45.74400——
2016-11-23$21.17$45.484,600——
2016-11-22$21.40$45.981,100——
2016-11-21$21.67$46.56400——
2016-11-18$21.21$45.572,100——
2016-11-17$21.60$46.41800——
2016-11-16$21.96$47.18500——
2016-11-15$22.15$47.595,700——
2016-11-14$21.27$45.70500——
2016-11-11$20.90$44.901,300——
2016-11-10$20.75$44.589,100——
2016-11-09$20.10$43.199,800——
2016-11-08$20.46$43.962,700——
2016-11-07$21.25$45.661,300——
2016-11-04$20.58$44.22400——
2016-11-03$20.77$44.622,700——
2016-11-02$20.82$44.73600——
2016-11-01$21.70$46.622,700——
2016-10-31$20.65$44.372,000——
2016-10-28$20.57$44.19700——
2016-10-27$20.51$44.07900——
2016-10-26$20.41$43.851,700——
2016-10-25$20.75$44.582,300——
2016-10-24$20.61$44.28900——
2016-10-21$20.51$44.072,900——
2016-10-20$20.35$43.723,200——
2016-10-19$20.55$44.158,900——
2016-10-18$21.36$45.891,600——
2016-10-17$21.48$46.15800——
2016-10-14$21.38$45.941,400——
2016-10-13$21.75$46.733,000——
2016-10-12$22.15$47.591,000——
2016-10-11$22.00$47.27800——
2016-10-10$22.05$47.371,500——
2016-10-07$22.24$47.781,600——
2016-10-06$22.41$48.153,600——
2016-10-05$22.25$47.80600——
2016-10-04$22.50$48.34700——
2016-10-03$22.49$48.322,500——
2016-09-30$22.44$48.212,800——
2016-09-29$22.18$47.653,500——
2016-09-28$22.35$48.02400——
2016-09-27$22.38$48.084,100——
2016-09-26$22.37$48.063,700——
2016-09-23$22.61$48.5810,800——
2016-09-22$23.00$49.421,000——
2016-09-21$23.06$49.541,700——
2016-09-20$23.09$49.61200——
2016-09-19$23.20$49.853,700——
2016-09-16$22.96$48.798,000——
2016-09-15$23.30$49.52700——
2016-09-14$23.00$48.881,700——
2016-09-13$23.34$49.601,500——
2016-09-12$22.79$48.43900——
2016-09-09$22.79$48.431,100——
2016-09-08$23.05$48.982,100——
2016-09-07$23.26$49.432,600——
2016-09-06$23.04$48.963,300——
2016-09-02$22.57$47.96100——
2016-09-01$22.65$48.132,200——
2016-08-31$22.40$47.601,100——
2016-08-30$22.72$48.28700——
2016-08-29$22.50$47.820——
2016-08-26$22.50$47.82700——
2016-08-25$22.40$47.601,600——
2016-08-24$22.55$47.92400——
2016-08-23$22.20$47.18900——
2016-08-22$22.51$47.842,400——
2016-08-19$22.21$47.201,900——
2016-08-18$22.59$48.01100——
2016-08-17$22.61$48.05300——
2016-08-16$22.70$48.245,800——
2016-08-15$22.27$47.334,000——
2016-08-12$22.23$47.2429,400——
2016-08-11$23.09$49.075,900——
2016-08-10$23.20$49.30200——
2016-08-09$23.20$49.30700——
2016-08-08$23.20$49.303,800——
2016-08-05$23.20$49.30200——
2016-08-04$23.13$49.153,200——
2016-08-03$23.25$49.41300——
2016-08-02$23.05$48.982,800——
2016-08-01$23.00$48.881,600——
2016-07-29$23.20$49.30200——
2016-07-28$23.20$49.301,200——
2016-07-27$23.41$49.753,600——
2016-07-26$23.09$49.071,200——
2016-07-25$23.02$48.922,100——
2016-07-22$23.40$49.731,900——
2016-07-21$23.99$50.981,200——
2016-07-20$23.84$50.661,800——
2016-07-19$23.07$49.033,500——
2016-07-18$23.93$50.851,400——
2016-07-15$23.40$49.731,000——
2016-07-14$23.07$49.031,800——
2016-07-13$23.00$48.884,600——
2016-07-12$22.89$48.643,100——
2016-07-11$23.75$50.473,000——
2016-07-08$23.66$50.286,000——
2016-07-07$24.10$51.223,200——
2016-07-06$23.75$50.472,900——
2016-07-05$23.41$49.752,300——
2016-07-01$22.82$48.509,900——
2016-06-30$22.32$47.4326,300——
2016-06-29$23.70$50.3717,000——
2016-06-28$22.98$48.8413,600——
2016-06-27$21.40$45.4838,200——
2016-06-24$20.17$42.862,000——
2016-06-23$20.79$44.18800——
2016-06-22$20.76$44.12600——
2016-06-21$20.80$44.204,700——
2016-06-20$20.89$44.3911,400——
2016-06-17$20.44$43.446,300——
2016-06-16$20.70$43.991,200——
2016-06-15$20.41$43.373,900——
2016-06-14$20.56$43.693,700——
2016-06-13$20.71$43.483,200——
2016-06-10$20.29$42.601,000——
2016-06-09$20.94$43.961,200——
2016-06-08$20.95$43.9811,600——
2016-06-07$20.17$42.35400——
2016-06-06$20.08$42.16500——
2016-06-03$20.00$41.99800——
2016-06-02$20.03$42.051,000——
2016-06-01$20.13$42.26400——
2016-05-31$20.19$42.391,500——
2016-05-27$20.04$42.07600——
2016-05-26$20.00$41.992,900——
2016-05-25$20.23$42.47800——
2016-05-24$20.07$42.14500——
2016-05-23$20.04$42.071,000——
2016-05-20$20.16$42.331,800——
2016-05-19$20.06$42.122,200——
2016-05-18$20.23$42.471,800——
2016-05-17$20.21$42.43500——
2016-05-16$20.20$42.411,400——
2016-05-13$20.01$42.01800——
2016-05-12$20.26$42.54500——
2016-05-11$20.11$42.221,300——
2016-05-10$20.10$42.203,200——
2016-05-09$20.10$42.201,400——
2016-05-06$20.05$42.091,000——
2016-05-05$20.00$41.995,300——
2016-05-04$20.03$42.05700——
2016-05-03$20.00$41.991,600——
2016-05-02$20.03$42.051,300——
2016-04-29$20.14$42.28400——
2016-04-28$20.33$42.682,900——
2016-04-27$20.02$42.034,300——
2016-04-26$20.31$42.643,800——
2016-04-25$20.17$42.35400——
2016-04-22$20.12$42.241,500——
2016-04-21$20.10$42.203,000——
2016-04-20$20.09$42.184,400——
2016-04-19$20.13$42.262,600——
2016-04-18$20.11$42.228,600——
2016-04-15$20.18$42.372,700——
2016-04-14$20.38$42.792,500——
2016-04-13$20.35$42.721,900——
2016-04-12$20.27$42.562,100——
2016-04-11$20.46$42.965,400——
2016-04-08$20.57$43.191,900——
2016-04-07$20.75$43.560——
2016-04-06$20.75$43.561,600——
2016-04-05$20.68$43.421,100——
2016-04-04$20.63$43.312,400——
2016-04-01$20.89$43.861,800——
2016-03-31$20.60$43.251,500——
2016-03-30$20.69$43.441,600——
2016-03-29$20.60$43.251,500——
2016-03-28$20.73$43.522,200——
2016-03-24$20.80$43.672,200——
2016-03-23$20.60$43.251,600——
2016-03-22$21.12$44.343,200——
2016-03-21$20.58$43.212,500——
2016-03-18$20.74$43.541,700——
2016-03-17$20.99$44.071,500——
2016-03-16$20.62$43.291,000——
2016-03-15$20.75$43.04400——
2016-03-14$21.01$43.58600——
2016-03-11$21.37$44.321,100——
2016-03-10$20.51$42.5411,100——
2016-03-09$21.59$44.781,500——
2016-03-08$21.43$44.459,500——
2016-03-07$21.34$44.261,100——
2016-03-04$21.42$44.431,500——
2016-03-03$21.49$44.57800——
2016-03-02$21.36$44.303,200——
2016-03-01$21.40$44.392,900——
2016-02-29$21.25$44.084,800——
2016-02-26$20.52$42.562,800——
2016-02-25$20.39$42.29500——
2016-02-24$20.52$42.563,500——
2016-02-23$20.23$41.96800——
2016-02-22$20.15$41.797,900——
2016-02-19$20.28$42.061,600——
2016-02-18$20.20$41.902,400——
2016-02-17$20.41$42.333,200——
2016-02-16$20.32$42.152,800——
2016-02-12$20.56$42.641,900——
2016-02-11$20.25$42.006,200——
2016-02-10$20.39$42.291,400——
2016-02-09$20.29$42.081,300——
2016-02-08$20.01$41.502,900——
2016-02-05$20.94$43.433,000——
2016-02-04$21.05$43.663,000——
2016-02-03$21.01$43.585,600——
2016-02-02$21.49$44.572,500——
2016-02-01$21.82$45.263,800——
2016-01-29$21.56$44.722,900——
2016-01-28$21.47$44.53700——
2016-01-27$21.52$44.642,700——
2016-01-26$21.63$44.861,500——
2016-01-25$21.55$44.707,600——
2016-01-22$21.50$44.594,600——
2016-01-21$21.57$44.741,200——
2016-01-20$21.19$43.953,600——
2016-01-19$21.97$45.572,900——
2016-01-15$22.01$45.658,900——
2016-01-14$22.43$46.521,500——
2016-01-13$22.44$46.542,000——
2016-01-12$22.53$46.732,700——
2016-01-11$22.95$47.602,800——
2016-01-08$22.60$46.881,600——
2016-01-07$22.61$46.903,000——
2016-01-06$22.89$47.483,300——
2016-01-05$22.65$46.981,300——
2016-01-04$22.81$47.311,400——