Ark Restaurants - 40 Year Stock Price History | ARKR
Historical daily share price chart and data for Ark Restaurants since 1985 adjusted for splits and dividends. The latest closing stock price for Ark Restaurants as of May 14, 2025 is 10.62.
- The all-time high Ark Restaurants stock closing price was 22.73 on June 01, 2018.
- The Ark Restaurants 52-week high stock price is 17.76, which is 67.2% above the current share price.
- The Ark Restaurants 52-week low stock price is 8.25, which is 22.3% below the current share price.
- The average Ark Restaurants stock price for the last 52 weeks is 11.99.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Ark Restaurants Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
11.1367 |
12.7600 |
16.2100 |
8.3000 |
10.6200 |
-3.45% |
| 2024 |
12.9958 |
13.8219 |
16.0523 |
9.8200 |
11.0000 |
-19.79% |
| 2023 |
16.2946 |
15.9610 |
18.6560 |
13.7147 |
13.7147 |
-11.48% |
| 2022 |
17.0221 |
15.2651 |
20.3245 |
14.3483 |
15.4932 |
0.44% |
| 2021 |
16.5584 |
16.5578 |
21.8937 |
13.4956 |
15.4255 |
-13.23% |
| 2020 |
12.3698 |
20.1976 |
21.3218 |
7.5409 |
17.7772 |
-13.78% |
| 2019 |
17.9269 |
16.2328 |
20.8577 |
15.8052 |
20.6193 |
28.68% |
| 2018 |
20.3097 |
21.4633 |
22.7286 |
15.8663 |
16.0233 |
-29.13% |
| 2017 |
19.9886 |
19.9269 |
22.6092 |
18.0346 |
22.6092 |
16.03% |
| 2016 |
16.9161 |
17.4980 |
19.4849 |
15.3501 |
19.4849 |
9.34% |
| 2015 |
18.1208 |
16.3307 |
20.0693 |
16.3307 |
17.8202 |
7.47% |
| 2014 |
15.7108 |
15.8339 |
16.6952 |
14.9269 |
16.5809 |
9.58% |
| 2013 |
14.2674 |
11.3360 |
15.7988 |
11.2554 |
15.1308 |
33.79% |
| 2012 |
10.0512 |
8.4255 |
11.3762 |
8.3751 |
11.3091 |
34.02% |
| 2011 |
8.8210 |
8.3656 |
10.3862 |
7.8494 |
8.4381 |
0.51% |
| 2010 |
7.9019 |
7.5472 |
8.7706 |
7.1222 |
8.3949 |
6.23% |
| 2009 |
6.5692 |
5.9657 |
9.6409 |
4.5354 |
7.9026 |
35.83% |
| 2008 |
11.0999 |
17.5977 |
17.5977 |
4.2503 |
5.8181 |
-66.48% |
| 2007 |
16.1770 |
13.3848 |
17.4469 |
13.3848 |
17.3573 |
28.38% |
| 2006 |
11.4375 |
10.9522 |
13.5204 |
9.3719 |
13.5204 |
22.20% |
| 2005 |
11.9627 |
14.2130 |
15.8081 |
9.7471 |
11.0638 |
-24.54% |
| 2004 |
8.3876 |
5.3049 |
14.6693 |
4.9907 |
14.6618 |
176.38% |
| 2003 |
3.3639 |
2.2181 |
5.3049 |
2.1257 |
5.3049 |
135.24% |
| 2002 |
2.6548 |
2.8798 |
3.1404 |
2.1552 |
2.2551 |
-25.15% |
| 2001 |
2.8254 |
1.9870 |
3.6968 |
1.9870 |
3.0129 |
51.63% |
| 2000 |
2.7061 |
3.0499 |
3.6968 |
1.9870 |
1.9870 |
-37.68% |
| 1999 |
3.6916 |
3.6506 |
4.2976 |
3.0499 |
3.1885 |
-14.81% |
| 1998 |
4.1434 |
4.4362 |
5.3142 |
3.0499 |
3.7430 |
-13.83% |
| 1997 |
3.9400 |
4.2051 |
5.4528 |
2.9575 |
4.3438 |
-4.08% |
| 1996 |
3.4436 |
2.6802 |
4.7134 |
2.2181 |
4.5286 |
53.12% |
| 1995 |
3.2948 |
3.1423 |
3.7892 |
2.6802 |
2.9575 |
-5.88% |
| 1994 |
3.0654 |
4.1589 |
4.1589 |
2.4491 |
3.1423 |
-23.60% |
| 1993 |
3.0999 |
2.7264 |
4.1589 |
2.2643 |
4.1127 |
53.45% |
| 1992 |
1.8955 |
1.4325 |
2.8188 |
1.4325 |
2.6802 |
87.10% |
| 1991 |
1.1527 |
0.5083 |
1.5711 |
0.5083 |
1.4325 |
158.34% |
| 1990 |
0.9030 |
0.7394 |
1.2477 |
0.4159 |
0.5545 |
-29.42% |
| 1989 |
0.9868 |
0.9242 |
1.2015 |
0.7394 |
0.7856 |
-15.00% |
| 1988 |
1.0204 |
0.7856 |
1.2477 |
0.7394 |
0.9242 |
17.64% |
| 1987 |
1.4823 |
1.6636 |
2.0332 |
0.6469 |
0.7856 |
-50.00% |
| 1986 |
3.2351 |
3.9741 |
4.5286 |
1.2015 |
1.5711 |
-60.47% |
| Sector |
Industry |
Market Cap |
Revenue |
| Retail/Wholesale |
Retail - Food & Restaurants |
$0.039B |
$0.184B |
|
Ark Restaurants Corp. is a holding company which, through subsidiaries, operates 29 restaurants, two bakeries and a cafeteria. Of those facilities, 23 restaurants and two bakeries are owned by the Company and six restaurants and the cafeteria are owned by others and managed bythe Company.
|
