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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.39$48.8150,800——
2020-12-30$18.99$47.8152,100——
2020-12-29$18.61$46.8591,700——
2020-12-28$20.35$51.23155,100——
2020-12-24$17.10$43.0554,000——
2020-12-23$18.00$45.31141,400——
2020-12-22$15.11$38.0483,200——
2020-12-21$14.55$36.6351,700——
2020-12-18$14.60$36.7531,400——
2020-12-17$14.96$37.6673,400——
2020-12-16$14.24$35.8537,500——
2020-12-15$13.57$34.1628,100——
2020-12-14$12.93$32.5565,800——
2020-12-11$14.25$35.8763,200——
2020-12-10$14.26$35.9050,100——
2020-12-09$15.25$38.3953,000——
2020-12-08$15.50$39.0237,600——
2020-12-07$15.51$39.0439,600——
2020-12-04$15.26$38.4226,400——
2020-12-03$15.33$38.5925,700——
2020-12-02$14.87$37.4323,500——
2020-12-01$14.69$36.9825,500——
2020-11-30$14.39$36.2360,400——
2020-11-27$15.81$39.8054,100——
2020-11-25$14.31$36.0245,700——
2020-11-24$14.69$36.98143,300——
2020-11-23$12.34$31.0657,500——
2020-11-20$11.21$28.2218,200——
2020-11-19$10.65$26.8136,400——
2020-11-18$10.60$26.6842,900——
2020-11-17$10.50$26.4340,300——
2020-11-16$10.44$26.2842,200——
2020-11-13$10.16$25.5812,400——
2020-11-12$10.05$25.3018,300——
2020-11-11$10.51$26.4631,100——
2020-11-10$11.69$29.4322,300——
2020-11-09$10.90$27.44108,000——
2020-11-06$9.78$24.6225,400——
2020-11-05$9.80$24.6734,500——
2020-11-04$9.90$24.929,900——
2020-11-03$9.85$24.807,200——
2020-11-02$9.85$24.8010,300——
2020-10-30$10.05$25.302,600——
2020-10-29$9.95$25.0519,100——
2020-10-28$10.20$25.684,000——
2020-10-27$10.76$27.0913,900——
2020-10-26$11.03$27.7724,900——
2020-10-23$11.55$29.087,300——
2020-10-22$11.47$28.871,300——
2020-10-21$11.37$28.624,000——
2020-10-20$11.37$28.6211,800——
2020-10-19$11.70$29.453,400——
2020-10-16$12.00$30.213,700——
2020-10-15$12.00$30.214,100——
2020-10-14$11.78$29.654,800——
2020-10-13$11.71$29.485,200——
2020-10-12$12.13$30.549,600——
2020-10-09$12.18$30.6619,600——
2020-10-08$12.00$30.215,400——
2020-10-07$11.96$30.117,100——
2020-10-06$11.67$29.3815,800——
2020-10-05$11.60$29.204,900——
2020-10-02$11.51$28.985,900——
2020-10-01$11.38$28.654,800——
2020-09-30$10.86$27.3450,300——
2020-09-29$12.00$30.215,700——
2020-09-28$11.91$29.9816,600——
2020-09-25$11.64$29.3014,200——
2020-09-24$11.31$28.4715,900——
2020-09-23$11.43$28.7710,200——
2020-09-22$11.97$30.1317,500——
2020-09-21$11.50$28.9518,500——
2020-09-18$12.10$30.4628,800——
2020-09-17$12.00$30.2122,300——
2020-09-16$11.09$27.9220,400——
2020-09-15$10.27$25.8517,800——
2020-09-14$10.20$25.6820,100——
2020-09-11$10.03$25.254,700——
2020-09-10$10.03$25.2537,700——
2020-09-09$10.08$25.3821,400——
2020-09-08$10.21$25.7027,400——
2020-09-04$9.95$25.0525,000——
2020-09-03$9.83$24.7555,600——
2020-09-02$9.78$24.6222,100——
2020-09-01$9.66$24.3214,700——
2020-08-31$9.75$24.547,800——
2020-08-28$9.66$24.3212,600——
2020-08-27$9.50$23.9220,100——
2020-08-26$9.40$23.6612,900——
2020-08-25$9.45$23.7910,000——
2020-08-24$9.75$24.546,100——
2020-08-21$9.41$23.697,200——
2020-08-20$9.39$23.6412,300——
2020-08-19$9.65$24.2910,800——
2020-08-18$9.64$24.2725,000——
2020-08-17$9.36$23.5610,000——
2020-08-14$9.48$23.8615,000——
2020-08-13$9.49$23.8913,100——
2020-08-12$9.49$23.8916,300——
2020-08-11$9.48$23.8643,900——
2020-08-10$9.55$24.0412,900——
2020-08-07$9.55$24.0417,000——
2020-08-06$9.50$23.9213,500——
2020-08-05$9.81$24.703,200——
2020-08-04$9.90$24.927,000——
2020-08-03$9.87$24.853,000——
2020-07-31$9.86$24.827,800——
2020-07-30$10.17$25.602,100——
2020-07-29$10.11$25.453,700——
2020-07-28$10.19$25.652,000——
2020-07-27$10.23$25.757,300——
2020-07-24$10.37$26.117,600——
2020-07-23$11.15$28.073,300——
2020-07-22$10.91$27.466,300——
2020-07-21$10.20$25.684,800——
2020-07-20$9.90$24.9214,500——
2020-07-17$9.85$24.8012,900——
2020-07-16$9.90$24.9240,700——
2020-07-15$10.79$27.1623,500——
2020-07-14$9.50$23.9220,900——
2020-07-13$9.79$24.6518,000——
2020-07-10$9.72$24.4711,900——
2020-07-09$10.05$25.307,600——
2020-07-08$11.00$27.693,700——
2020-07-07$11.66$29.351,800——
2020-07-06$12.08$30.414,300——
2020-07-02$12.64$31.821,600——
2020-07-01$12.48$31.428,300——
2020-06-30$12.35$31.092,200——
2020-06-29$12.81$32.254,200——
2020-06-26$12.91$32.501,400——
2020-06-25$13.41$33.761,000——
2020-06-24$13.35$33.613,300——
2020-06-23$13.73$34.5611,500——
2020-06-22$13.80$34.745,800——
2020-06-19$13.14$33.083,200——
2020-06-18$13.31$33.512,000——
2020-06-17$13.29$33.463,400——
2020-06-16$13.85$34.874,600——
2020-06-15$12.81$32.2515,100——
2020-06-12$11.86$29.869,100——
2020-06-11$11.73$29.5315,100——
2020-06-10$13.50$33.9812,900——
2020-06-09$15.22$38.318,000——
2020-06-08$16.39$41.2622,000——
2020-06-05$13.34$33.5823,800——
2020-06-04$12.20$30.716,700——
2020-06-03$11.75$29.586,400——
2020-06-02$12.00$30.215,500——
2020-06-01$12.63$31.792,100——
2020-05-29$12.25$30.843,400——
2020-05-28$12.04$30.314,700——
2020-05-27$12.30$30.964,500——
2020-05-26$12.49$31.445,000——
2020-05-22$12.02$30.263,000——
2020-05-21$11.01$27.725,500——
2020-05-20$10.82$27.242,100——
2020-05-19$11.11$27.975,200——
2020-05-18$11.06$27.8413,600——
2020-05-15$9.86$24.823,800——
2020-05-14$10.00$25.173,300——
2020-05-13$10.37$26.11900——
2020-05-12$10.37$26.112,000——
2020-05-11$11.19$28.173,600——
2020-05-08$11.20$28.192,500——
2020-05-07$11.17$28.121,700——
2020-05-06$10.65$26.812,600——
2020-05-05$11.74$29.5510,400——
2020-05-04$11.25$28.323,100——
2020-05-01$11.20$28.191,500——
2020-04-30$11.72$29.506,500——
2020-04-29$11.75$29.589,600——
2020-04-28$10.90$27.445,900——
2020-04-27$10.50$26.4318,200——
2020-04-24$10.65$26.817,200——
2020-04-23$11.00$27.6911,900——
2020-04-22$11.67$29.381,300——
2020-04-21$11.51$28.989,300——
2020-04-20$12.31$30.995,400——
2020-04-17$12.38$31.1711,800——
2020-04-16$12.48$31.421,000——
2020-04-15$12.07$30.388,500——
2020-04-14$11.78$29.655,400——
2020-04-13$11.12$27.999,200——
2020-04-09$10.47$26.367,100——
2020-04-08$9.47$23.845,200——
2020-04-07$8.51$21.429,700——
2020-04-06$9.05$22.782,500——
2020-04-03$8.25$20.776,900——
2020-04-02$9.01$22.683,300——
2020-04-01$9.25$23.296,500——
2020-03-31$10.57$26.618,800——
2020-03-30$13.50$33.98500——
2020-03-27$13.50$33.988,500——
2020-03-26$14.52$36.552,600——
2020-03-25$12.50$31.4711,500——
2020-03-24$11.49$28.928,000——
2020-03-23$8.23$20.725,000——
2020-03-20$9.34$23.513,000——
2020-03-19$8.50$21.4011,500——
2020-03-18$8.54$21.505,500——
2020-03-17$8.75$22.0316,200——
2020-03-16$10.98$27.649,800——
2020-03-13$14.21$35.774,300——
2020-03-12$16.26$40.302,300——
2020-03-11$17.56$43.536,400——
2020-03-10$18.00$44.625,300——
2020-03-09$17.52$43.434,500——
2020-03-06$18.60$46.105,600——
2020-03-05$19.55$48.469,600——
2020-03-04$19.65$48.7110,700——
2020-03-03$20.13$49.907,700——
2020-03-02$21.00$52.051,200——
2020-02-28$20.60$51.064,400——
2020-02-27$21.98$54.483,500——
2020-02-26$22.54$55.871,900——
2020-02-25$22.65$56.141,700——
2020-02-24$22.81$56.542,400——
2020-02-21$22.85$56.640——
2020-02-20$22.85$56.64400——
2020-02-19$22.84$56.61700——
2020-02-18$22.80$56.51300——
2020-02-14$22.75$56.390——
2020-02-13$22.75$56.39700——
2020-02-12$22.41$55.55400——
2020-02-11$23.26$57.656,100——
2020-02-10$22.31$55.30700——
2020-02-07$22.00$54.53200——
2020-02-06$22.23$55.101,300——
2020-02-05$21.75$53.91700——
2020-02-04$22.00$54.53700——
2020-02-03$21.90$54.28900——
2020-01-31$22.46$55.670——
2020-01-30$22.46$55.670——
2020-01-29$22.46$55.67200——
2020-01-28$21.90$54.28600——
2020-01-27$21.85$54.16200——
2020-01-24$22.26$55.18800——
2020-01-23$22.76$56.410——
2020-01-22$22.76$56.410——
2020-01-21$22.76$56.41600——
2020-01-17$22.24$55.133,600——
2020-01-16$22.82$56.564,000——
2020-01-15$22.20$55.033,100——
2020-01-14$21.75$53.91600——
2020-01-13$21.81$54.060——
2020-01-10$21.81$54.06700——
2020-01-09$22.18$54.98800——
2020-01-08$22.46$55.671,000——
2020-01-07$22.30$55.27300——
2020-01-06$21.70$53.790——
2020-01-03$21.70$53.79400——
2020-01-02$22.03$54.613,800——