Ark Restaurants Corp. ( ARKR) - Price History
Monthly price history for ARKR (Ark Restaurants Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.76 | $5.76 |
| June 2026 | $5.86 | $5.86 |
| May 2026 | $6.33 | $6.33 |
| April 2026 | $6.63 | $6.63 |
| March 2026 | $6.56 | $6.56 |
| February 2026 | $6.92 | $6.92 |
| January 2026 | $6.56 | $6.56 |
| December 2025 | $6.70 | $6.70 |
| November 2025 | $7 | $7 |
| October 2025 | $7.32 | $7.32 |
| September 2025 | $7.12 | $7.12 |
| August 2025 | $6.81 | $6.81 |
| July 2025 | $8.60 | $8.60 |
| June 2025 | $9 | $9 |
| May 2025 | $10.62 | $10.62 |
| April 2025 | $9.26 | $9.26 |
| March 2025 | $10.10 | $10.10 |
| February 2025 | $10.85 | $10.85 |
| January 2025 | $13.31 | $13.31 |
| December 2024 | $11 | $11 |
| November 2024 | $9.82 | $9.82 |
| October 2024 | $10.90 | $10.90 |
| September 2024 | $11.99 | $11.99 |
| August 2024 | $13.24 | $13.24 |
| July 2024 | $13.42 | $13.42 |
| June 2024 | $13.11 | $13.11 |
| May 2024 | $14.74 | $14.74 |
| April 2024 | $13.44 | $13.60 |
| March 2024 | $13.58 | $13.75 |
| February 2024 | $14.20 | $14.38 |
| January 2024 | $14.24 | $14.61 |
| December 2023 | $13.72 | $14.07 |
| November 2023 | $15.11 | $15.50 |
| October 2023 | $15.16 | $15.74 |
| September 2023 | $14.68 | $15.24 |
| August 2023 | $15.52 | $16.12 |
| July 2023 | $17.09 | $17.95 |
| June 2023 | $17.61 | $18.50 |
| May 2023 | $17.20 | $18.07 |
| April 2023 | $16.49 | $17.50 |
| March 2023 | $16.65 | $17.67 |
| February 2023 | $17.20 | $18.25 |
| January 2023 | $17.68 | $18.90 |
| December 2022 | $15.49 | $16.56 |
| November 2022 | $17.69 | $18.91 |
| October 2022 | $19.20 | $20.66 |
| September 2022 | $17.28 | $18.59 |
| August 2022 | $18.32 | $19.71 |
| July 2022 | $18.38 | $19.90 |
| June 2022 | $16.63 | $18 |
| May 2022 | $15.71 | $17.01 |
| April 2022 | $16.50 | $18 |
| March 2022 | $16.93 | $18.47 |
| February 2022 | $17.24 | $18.80 |
| January 2022 | $14.71 | $16.04 |
| December 2021 | $15.42 | $16.82 |
| November 2021 | $15.08 | $16.45 |
| October 2021 | $14.67 | $16 |
| September 2021 | $14.39 | $15.70 |
| August 2021 | $14.72 | $16.05 |
| July 2021 | $14.49 | $15.80 |
| June 2021 | $18.11 | $19.75 |
| May 2021 | $18.28 | $19.94 |
| April 2021 | $18.61 | $20.30 |
| March 2021 | $18.46 | $20.14 |
| February 2021 | $16.60 | $18.11 |
| January 2021 | $16.98 | $18.52 |
| December 2020 | $17.78 | $19.39 |
| November 2020 | $13.19 | $14.39 |
| October 2020 | $9.21 | $10.05 |
| September 2020 | $9.96 | $10.86 |
| August 2020 | $8.94 | $9.75 |
| July 2020 | $9.04 | $9.86 |
| June 2020 | $11.32 | $12.35 |
| May 2020 | $11.23 | $12.25 |
| April 2020 | $10.74 | $11.72 |
| March 2020 | $9.69 | $10.57 |
| February 2020 | $18.60 | $20.60 |
| January 2020 | $20.28 | $22.46 |
| December 2019 | $20.30 | $22.49 |
| November 2019 | $18.04 | $20.23 |
| October 2019 | $18.53 | $20.78 |
| September 2019 | $18.64 | $20.90 |
| August 2019 | $17.75 | $20.15 |
| July 2019 | $16.97 | $19.27 |
| June 2019 | $18.01 | $20.45 |
| May 2019 | $17.29 | $19.87 |
| April 2019 | $17.35 | $19.94 |
| March 2019 | $16.96 | $19.49 |
| February 2019 | $17.41 | $20.26 |
| January 2019 | $16.10 | $18.73 |
| December 2018 | $15.78 | $18.36 |
| November 2018 | $18.70 | $22.03 |
| October 2018 | $19.46 | $22.92 |
| September 2018 | $19.77 | $23.28 |
| August 2018 | $18.73 | $22.30 |
| July 2018 | $18.90 | $22.50 |
| June 2018 | $20.95 | $24.94 |
| May 2018 | $22.04 | $26.49 |
| April 2018 | $19.76 | $23.75 |
| March 2018 | $19.97 | $24 |
| February 2018 | $20.52 | $24.92 |
| January 2018 | $20.96 | $25.44 |
| December 2017 | $22.26 | $27.03 |
| November 2017 | $20.39 | $25 |
| October 2017 | $19.62 | $24.06 |
| September 2017 | $19.88 | $24.37 |
| August 2017 | $18.56 | $23 |
| July 2017 | $18.36 | $22.74 |
| June 2017 | $19.57 | $24.25 |
| May 2017 | $20.18 | $25.26 |
| April 2017 | $20.24 | $25.33 |
| March 2017 | $20.21 | $25.29 |
| February 2017 | $20.17 | $25.50 |
| January 2017 | $18.20 | $23.01 |
| December 2016 | $19.18 | $24.25 |
| November 2016 | $17.27 | $22.07 |
| October 2016 | $16.15 | $20.64 |
| September 2016 | $17.56 | $22.44 |
| August 2016 | $17.34 | $22.40 |
| July 2016 | $17.95 | $23.20 |
| June 2016 | $17.27 | $22.32 |
| May 2016 | $15.44 | $20.19 |
| April 2016 | $15.40 | $20.14 |
| March 2016 | $15.75 | $20.60 |
| February 2016 | $16.05 | $21.25 |
| January 2016 | $16.28 | $21.56 |
| December 2015 | $17.55 | $23.23 |
| November 2015 | $17.16 | $22.97 |
| October 2015 | $17.68 | $23.66 |
| September 2015 | $17.07 | $22.85 |
| August 2015 | $18.37 | $24.84 |
| July 2015 | $17.99 | $24.32 |
| June 2015 | $18.51 | $25.03 |
| May 2015 | $19.76 | $26.99 |
| April 2015 | $17.93 | $24.49 |
| March 2015 | $17.94 | $24.50 |
| February 2015 | $17.44 | $24.06 |
| January 2015 | $17.85 | $24.63 |
| December 2014 | $16.33 | $22.53 |
| November 2014 | $15.58 | $21.75 |
| October 2014 | $15.63 | $21.82 |
| September 2014 | $16.09 | $22.46 |
| August 2014 | $15.61 | $22.04 |
| July 2014 | $15.05 | $21.25 |
| June 2014 | $15.80 | $22.31 |
| May 2014 | $15.64 | $22.33 |
| April 2014 | $14.86 | $21.23 |
| March 2014 | $15.51 | $22.15 |
| February 2014 | $15.23 | $22 |
| January 2014 | $14.82 | $21.41 |
| December 2013 | $14.90 | $21.52 |
| November 2013 | $14.71 | $21.50 |
| October 2013 | $14.70 | $21.48 |
| September 2013 | $14.68 | $21.45 |
| August 2013 | $14.97 | $22.13 |
| July 2013 | $14.24 | $21.05 |
| June 2013 | $14.31 | $21.15 |
| May 2013 | $14.42 | $21.56 |
| April 2013 | $14.57 | $21.78 |
| March 2013 | $14.02 | $20.96 |
| February 2013 | $14.08 | $21.31 |
| January 2013 | $11.60 | $17.56 |
| December 2012 | $11.14 | $16.85 |
| November 2012 | $10.41 | $16 |
| October 2012 | $11.02 | $16.94 |
| September 2012 | $10.97 | $16.85 |
| August 2012 | $10.26 | $16 |
| July 2012 | $9.56 | $14.91 |
| June 2012 | $9.26 | $14.44 |
| May 2012 | $9.02 | $14.32 |
| April 2012 | $9.60 | $15.25 |
| March 2012 | $10.14 | $16.10 |
| February 2012 | $9.98 | $16.10 |
| January 2012 | $8.99 | $14.50 |
| December 2011 | $8.31 | $13.40 |
| November 2011 | $8.46 | $13.90 |
| October 2011 | $8.52 | $14 |
| September 2011 | $8.07 | $13.26 |
| August 2011 | $8.30 | $13.89 |
| July 2011 | $9.05 | $15.15 |
| June 2011 | $9.11 | $15.25 |
| May 2011 | $10.02 | $17.04 |
| April 2011 | $9.76 | $16.60 |
| March 2011 | $8.35 | $14.20 |
| February 2011 | $8.34 | $14.42 |
| January 2011 | $8.38 | $14.50 |
| December 2010 | $8.27 | $14.30 |
| November 2010 | $8.53 | $15 |
| October 2010 | $8.30 | $14.60 |
| September 2010 | $8.38 | $14.75 |
| August 2010 | $7.68 | $13.75 |
| July 2010 | $7.60 | $13.60 |
| June 2010 | $7.49 | $13.40 |
| May 2010 | $7.84 | $14.29 |
| April 2010 | $7.71 | $14.05 |
| March 2010 | $7.38 | $13.45 |
| February 2010 | $7.26 | $13.48 |
| January 2010 | $7.39 | $13.73 |
| December 2009 | $7.78 | $14.45 |
| November 2009 | $7.40 | $13.98 |
| October 2009 | $6.60 | $12.48 |
| September 2009 | $9.13 | $17.26 |
| August 2009 | $6.77 | $13.50 |
| July 2009 | $6.38 | $12.74 |
| June 2009 | $6.26 | $12.50 |
| May 2009 | $6.44 | $12.86 |
| April 2009 | $5.74 | $11.45 |
| March 2009 | $4.66 | $9.30 |
| February 2009 | $4.91 | $9.80 |
| January 2009 | $5.26 | $10.50 |
| December 2008 | $5.73 | $11.43 |
| November 2008 | $4.18 | $8.35 |
| October 2008 | $6.28 | $12.53 |
| September 2008 | $7.82 | $16.04 |
| August 2008 | $11.23 | $23.05 |
| July 2008 | $9.27 | $19.03 |
| June 2008 | $12.40 | $25.91 |
| May 2008 | $12.68 | $26.50 |
| April 2008 | $12.65 | $26.43 |
| March 2008 | $13.65 | $29 |
| February 2008 | $14.50 | $30.80 |
| January 2008 | $14.93 | $31.72 |
| December 2007 | $17.09 | $36.81 |
| November 2007 | $17.09 | $36.80 |
| October 2007 | $17.06 | $36.74 |
| September 2007 | $16.90 | $36.83 |
| August 2007 | $16.95 | $36.95 |
| July 2007 | $16.74 | $36.49 |
| June 2007 | $16.77 | $36.99 |
| May 2007 | $15.84 | $34.95 |
| April 2007 | $15.87 | $35 |
| March 2007 | $15.24 | $33.95 |
| February 2007 | $15.59 | $34.75 |
| January 2007 | $14.13 | $31.50 |
| December 2006 | $13.31 | $32.89 |
| November 2006 | $12.27 | $30.32 |
| October 2006 | $11.22 | $27.73 |
| September 2006 | $10.58 | $26.48 |
| August 2006 | $9.61 | $24.04 |
| July 2006 | $10.63 | $26.60 |
| June 2006 | $11.11 | $28.18 |
| May 2006 | $11.58 | $29.35 |
| April 2006 | $11.96 | $30.33 |
| March 2006 | $11.68 | $29.95 |
| February 2006 | $11.89 | $30.50 |
| January 2006 | $10.53 | $27.01 |
| December 2005 | $10.89 | $28.29 |
| November 2005 | $10.78 | $28 |
| October 2005 | $11.09 | $28.80 |
| September 2005 | $11.88 | $31.24 |
| August 2005 | $11.42 | $30.03 |
| July 2005 | $11.80 | $31.03 |
| June 2005 | $10.94 | $29.10 |
| May 2005 | $10.09 | $26.84 |
| April 2005 | $11.01 | $29.28 |
| March 2005 | $12.22 | $32.88 |
| February 2005 | $14.09 | $37.92 |
| January 2005 | $15.09 | $40.60 |
| December 2004 | $14.44 | $39.20 |
| November 2004 | $11.07 | $30.05 |
| October 2004 | $11.06 | $30.03 |
| September 2004 | $9.46 | $26 |
| August 2004 | $8.98 | $24.68 |
| July 2004 | $9.20 | $25.28 |
| June 2004 | $8.57 | $23.55 |
| May 2004 | $8.04 | $22.10 |
| April 2004 | $6.49 | $17.84 |
| March 2004 | $6.44 | $17.70 |
| February 2004 | $5.24 | $14.40 |
| January 2004 | $5.17 | $14.20 |
| December 2003 | $5.22 | $14.35 |
| November 2003 | $4.64 | $12.75 |
| October 2003 | $4.49 | $12.34 |
| September 2003 | $3.70 | $10.15 |
| August 2003 | $3.89 | $10.69 |
| July 2003 | $2.91 | $8 |
| June 2003 | $2.80 | $7.70 |
| May 2003 | $2.68 | $7.35 |
| April 2003 | $2.47 | $6.79 |
| March 2003 | $2.56 | $7.02 |
| February 2003 | $2.30 | $6.31 |
| January 2003 | $2.50 | $6.87 |
| December 2002 | $2.22 | $6.10 |
| November 2002 | $2.34 | $6.44 |
| October 2002 | $2.48 | $6.80 |
| September 2002 | $2.53 | $6.94 |
| August 2002 | $2.86 | $7.85 |
| July 2002 | $2.55 | $7 |
| June 2002 | $2.98 | $8.18 |
| May 2002 | $2.54 | $6.99 |
| April 2002 | $2.68 | $7.35 |
| March 2002 | $2.57 | $7.06 |
| February 2002 | $2.55 | $7 |
| January 2002 | $2.44 | $6.70 |
| December 2001 | $2.97 | $8.15 |
| November 2001 | $2.44 | $6.70 |
| October 2001 | $2.24 | $6.16 |
| September 2001 | $2.60 | $7.14 |
| August 2001 | $3.46 | $9.50 |
| July 2001 | $3.64 | $10 |
| June 2001 | $3.46 | $9.50 |
| May 2001 | $2.93 | $8.05 |
| April 2001 | $2.89 | $7.95 |
| March 2001 | $2.55 | $7 |
| February 2001 | $2.52 | $6.94 |
| January 2001 | $2.37 | $6.50 |
| December 2000 | $1.96 | $5.38 |
| November 2000 | $2.55 | $7 |
| October 2000 | $2.72 | $7.48 |
| September 2000 | $3.34 | $9.19 |
| August 2000 | $2.91 | $8 |
| July 2000 | $3.41 | $9.38 |
| June 2000 | $2.82 | $7.75 |
| May 2000 | $2.71 | $7.44 |
| April 2000 | $2.41 | $6.62 |
| March 2000 | $2.41 | $6.62 |
| February 2000 | $2.71 | $7.44 |
| January 2000 | $2.91 | $8 |
| December 1999 | $3.14 | $8.62 |
| November 1999 | $3.64 | $10 |
| October 1999 | $3.55 | $9.75 |
| September 1999 | $3.60 | $9.88 |
| August 1999 | $3.91 | $10.75 |
| July 1999 | $4.10 | $11.25 |
| June 1999 | $4 | $11 |
| May 1999 | $3.73 | $10.25 |
| April 1999 | $3.75 | $10.31 |
| March 1999 | $3.69 | $10.12 |
| February 1999 | $3.64 | $10 |
| January 1999 | $3.69 | $10.12 |
| December 1998 | $3.69 | $10.12 |
| November 1998 | $4 | $11 |
| October 1998 | $3.82 | $10.50 |
| September 1998 | $3.78 | $10.38 |
| August 1998 | $3.64 | $10 |
| July 1998 | $4.37 | $12 |
| June 1998 | $4.37 | $12 |
| May 1998 | $4.37 | $12 |
| April 1998 | $4.46 | $12.25 |
| March 1998 | $4.19 | $11.50 |
| February 1998 | $4.28 | $11.75 |
| January 1998 | $4.60 | $12.62 |
| December 1997 | $4.28 | $11.75 |
| November 1997 | $4.19 | $11.50 |
| October 1997 | $3.73 | $10.25 |
| September 1997 | $4 | $11 |
| August 1997 | $3.50 | $9.62 |
| July 1997 | $3.73 | $10.25 |
| June 1997 | $3.18 | $8.75 |
| May 1997 | $3.37 | $9.25 |
| April 1997 | $3.46 | $9.50 |
| March 1997 | $4.19 | $11.50 |
| February 1997 | $4.28 | $11.75 |
| January 1997 | $5.28 | $14.50 |
| December 1996 | $4.46 | $12.25 |
| November 1996 | $4.55 | $12.50 |
| October 1996 | $4.23 | $11.62 |
| September 1996 | $3.55 | $9.75 |
| August 1996 | $3.28 | $9 |
| July 1996 | $3.55 | $9.75 |
| June 1996 | $3.46 | $9.50 |
| May 1996 | $4 | $11 |
| April 1996 | $2.91 | $8 |
| March 1996 | $2.91 | $8 |
| February 1996 | $2.55 | $7 |
| January 1996 | $2.37 | $6.50 |
| December 1995 | $2.91 | $8 |
| November 1995 | $2.91 | $8 |
| October 1995 | $3 | $8.25 |
| September 1995 | $3.64 | $10 |
| August 1995 | $3.64 | $10 |
| July 1995 | $3.37 | $9.25 |
| June 1995 | $3.37 | $9.25 |
| May 1995 | $3.55 | $9.75 |
| April 1995 | $3.37 | $9.25 |
| March 1995 | $3.28 | $9 |
| February 1995 | $3.46 | $9.50 |
| January 1995 | $2.91 | $8 |
| December 1994 | $3.09 | $8.50 |
| November 1994 | $2.82 | $7.75 |
| October 1994 | $3.05 | $8.38 |
| September 1994 | $2.73 | $7.50 |
| August 1994 | $2.55 | $7 |
| July 1994 | $2.46 | $6.75 |
| June 1994 | $2.41 | $6.62 |
| May 1994 | $2.78 | $7.62 |
| April 1994 | $3.14 | $8.62 |
| March 1994 | $3.32 | $9.12 |
| February 1994 | $3.64 | $10 |
| January 1994 | $3.69 | $10.12 |
| December 1993 | $4.05 | $11.12 |
| November 1993 | $3.73 | $10.25 |
| October 1993 | $3.73 | $10.25 |
| September 1993 | $3.41 | $9.38 |
| August 1993 | $3.32 | $9.12 |
| July 1993 | $2.91 | $8 |
| June 1993 | $2.82 | $7.75 |
| May 1993 | $3 | $8.25 |
| April 1993 | $2.59 | $7.12 |
| March 1993 | $2.46 | $6.75 |
| February 1993 | $2.68 | $7.38 |
| January 1993 | $2.91 | $8 |
| December 1992 | $2.64 | $7.25 |
| November 1992 | $2.50 | $6.88 |
| October 1992 | $2.09 | $5.75 |
| September 1992 | $2.23 | $6.12 |
| August 1992 | $1.68 | $4.62 |
| July 1992 | $1.68 | $4.62 |
| June 1992 | $1.68 | $4.62 |
| May 1992 | $1.82 | $5 |
| April 1992 | $1.64 | $4.50 |
| March 1992 | $1.68 | $4.62 |
| February 1992 | $1.68 | $4.62 |
| January 1992 | $1.55 | $4.25 |
| December 1991 | $1.41 | $3.88 |
| November 1991 | $1.46 | $4 |
| October 1991 | $1.32 | $3.62 |
| September 1991 | $1.46 | $4 |
| August 1991 | $1.50 | $4.12 |
| July 1991 | $1.46 | $4 |
| June 1991 | $1.09 | $3 |
| May 1991 | $1.09 | $3 |
| April 1991 | $0.91 | $2.50 |
| March 1991 | $0.73 | $2 |
| February 1991 | $0.96 | $2.62 |
| January 1991 | $0.82 | $2.25 |
| December 1990 | $0.55 | $1.50 |
| November 1990 | $0.55 | $1.50 |
| October 1990 | $0.64 | $1.75 |
| September 1990 | $0.68 | $1.88 |
| August 1990 | $0.91 | $2.50 |
| July 1990 | $1.14 | $3.12 |
| June 1990 | $1.09 | $3 |
| May 1990 | $1.14 | $3.12 |
| April 1990 | $1.05 | $2.88 |
| March 1990 | $0.91 | $2.50 |
| February 1990 | $0.82 | $2.25 |
| January 1990 | $0.73 | $2 |
| December 1989 | $0.77 | $2.12 |
| November 1989 | $1 | $2.75 |
| October 1989 | $0.86 | $2.38 |
| September 1989 | $1.05 | $2.88 |
| August 1989 | $1.09 | $3 |
| July 1989 | $1.05 | $2.88 |
| June 1989 | $1.14 | $3.12 |
| May 1989 | $0.96 | $2.62 |
| April 1989 | $1.05 | $2.88 |
| March 1989 | $1 | $2.75 |
| February 1989 | $0.96 | $2.62 |
| January 1989 | $0.96 | $2.62 |
| December 1988 | $0.91 | $2.50 |
| November 1988 | $0.96 | $2.62 |
| October 1988 | $1.05 | $2.88 |
| September 1988 | $1.09 | $3 |
| August 1988 | $1.14 | $3.12 |
| July 1988 | $1.09 | $3 |
| June 1988 | $1.09 | $3 |
| May 1988 | $1.09 | $3 |
| April 1988 | $1 | $2.75 |
| March 1988 | $1.14 | $3.12 |
| February 1988 | $0.96 | $2.62 |
| January 1988 | $0.86 | $2.38 |
| December 1987 | $0.77 | $2.12 |
| November 1987 | $0.68 | $1.88 |
| October 1987 | $0.82 | $2.25 |
| September 1987 | $1.59 | $4.38 |
| August 1987 | $1.64 | $4.50 |
| July 1987 | $1.68 | $4.62 |
| June 1987 | $1.68 | $4.62 |
| May 1987 | $1.50 | $4.12 |
| April 1987 | $1.68 | $4.62 |
| March 1987 | $1.46 | $4 |
| February 1987 | $1.64 | $4.50 |
| January 1987 | $1.46 | $4 |
| December 1986 | $1.55 | $4.25 |
| November 1986 | $1.64 | $4.50 |
| October 1986 | $1.91 | $5.25 |
| September 1986 | $2.37 | $6.50 |
| August 1986 | $2.64 | $7.25 |
| July 1986 | $3.09 | $8.50 |
| June 1986 | $4.19 | $11.50 |
| May 1986 | $4.28 | $11.75 |
| April 1986 | $3.64 | $10 |
| March 1986 | $3.73 | $10.25 |
| February 1986 | $4.37 | $12 |
| January 1986 | $3.78 | $10.38 |
| December 1985 | $3.91 | $10.75 |
ARKR
Price: $5.76
52 week price:
Dividend Yield: 12.82%
5-year range yield:
Payout Ratio: -27.57%
Earnings Per Share: -3.81 USD
P/E Ratio: -1.83
Exchange: NGM
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 6210
Ebitda: 11.7 millionMarket Capitalization: 21.1 million
Average Dividend Frequency: 4