Ark Restaurants Corp. - Price History
Monthly price history for ARKR (Ark Restaurants Corp.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $14 | $14 |
March 2024 | $13.75 | $13.75 |
February 2024 | $14.38 | $14.38 |
January 2024 | $14.42 | $14.61 |
December 2023 | $13.88 | $14.07 |
November 2023 | $15.30 | $15.50 |
October 2023 | $15.34 | $15.74 |
September 2023 | $14.86 | $15.24 |
August 2023 | $15.72 | $16.12 |
July 2023 | $17.30 | $17.95 |
June 2023 | $17.83 | $18.50 |
May 2023 | $17.42 | $18.07 |
April 2023 | $16.69 | $17.50 |
March 2023 | $16.85 | $17.67 |
February 2023 | $17.41 | $18.25 |
January 2023 | $17.90 | $18.90 |
December 2022 | $15.68 | $16.56 |
November 2022 | $17.91 | $18.91 |
October 2022 | $19.44 | $20.66 |
September 2022 | $17.49 | $18.59 |
August 2022 | $18.55 | $19.71 |
July 2022 | $18.61 | $19.90 |
June 2022 | $16.83 | $18 |
May 2022 | $15.91 | $17.01 |
April 2022 | $16.71 | $18 |
March 2022 | $17.14 | $18.47 |
February 2022 | $17.45 | $18.80 |
January 2022 | $14.89 | $16.04 |
December 2021 | $15.62 | $16.82 |
November 2021 | $15.27 | $16.45 |
October 2021 | $14.85 | $16 |
September 2021 | $14.57 | $15.70 |
August 2021 | $14.90 | $16.05 |
July 2021 | $14.66 | $15.80 |
June 2021 | $18.33 | $19.75 |
May 2021 | $18.51 | $19.94 |
April 2021 | $18.84 | $20.30 |
March 2021 | $18.69 | $20.14 |
February 2021 | $16.81 | $18.11 |
January 2021 | $17.19 | $18.52 |
December 2020 | $18 | $19.39 |
November 2020 | $13.36 | $14.39 |
October 2020 | $9.33 | $10.05 |
September 2020 | $10.08 | $10.86 |
August 2020 | $9.05 | $9.75 |
July 2020 | $9.15 | $9.86 |
June 2020 | $11.46 | $12.35 |
May 2020 | $11.37 | $12.25 |
April 2020 | $10.87 | $11.72 |
March 2020 | $9.81 | $10.57 |
February 2020 | $19.12 | $20.60 |
January 2020 | $20.85 | $22.46 |
December 2019 | $20.87 | $22.49 |
November 2019 | $18.54 | $20.23 |
October 2019 | $19.05 | $20.78 |
September 2019 | $19.16 | $20.90 |
August 2019 | $18.25 | $20.15 |
July 2019 | $17.45 | $19.27 |
June 2019 | $18.52 | $20.45 |
May 2019 | $17.78 | $19.87 |
April 2019 | $17.83 | $19.94 |
March 2019 | $17.43 | $19.49 |
February 2019 | $17.90 | $20.26 |
January 2019 | $16.55 | $18.73 |
December 2018 | $16.22 | $18.36 |
November 2018 | $19.23 | $22.03 |
October 2018 | $20.01 | $22.92 |
September 2018 | $20.32 | $23.28 |
August 2018 | $19.26 | $22.30 |
July 2018 | $19.43 | $22.50 |
June 2018 | $21.54 | $24.94 |
May 2018 | $22.66 | $26.49 |
April 2018 | $20.31 | $23.75 |
March 2018 | $20.53 | $24 |
February 2018 | $21.10 | $24.92 |
January 2018 | $21.55 | $25.44 |
December 2017 | $22.89 | $27.03 |
November 2017 | $20.96 | $25 |
October 2017 | $20.18 | $24.06 |
September 2017 | $20.44 | $24.37 |
August 2017 | $19.09 | $23 |
July 2017 | $18.87 | $22.74 |
June 2017 | $20.12 | $24.25 |
May 2017 | $20.75 | $25.26 |
April 2017 | $20.81 | $25.33 |
March 2017 | $20.78 | $25.29 |
February 2017 | $20.74 | $25.50 |
January 2017 | $18.72 | $23.01 |
December 2016 | $19.72 | $24.25 |
November 2016 | $17.75 | $22.07 |
October 2016 | $16.61 | $20.64 |
September 2016 | $18.05 | $22.44 |
August 2016 | $17.82 | $22.40 |
July 2016 | $18.46 | $23.20 |
June 2016 | $17.76 | $22.32 |
May 2016 | $15.87 | $20.19 |
April 2016 | $15.83 | $20.14 |
March 2016 | $16.19 | $20.60 |
February 2016 | $16.50 | $21.25 |
January 2016 | $16.74 | $21.56 |
December 2015 | $18.04 | $23.23 |
November 2015 | $17.64 | $22.97 |
October 2015 | $18.17 | $23.66 |
September 2015 | $17.55 | $22.85 |
August 2015 | $18.89 | $24.84 |
July 2015 | $18.49 | $24.32 |
June 2015 | $19.03 | $25.03 |
May 2015 | $20.32 | $26.99 |
April 2015 | $18.43 | $24.49 |
March 2015 | $18.44 | $24.50 |
February 2015 | $17.92 | $24.06 |
January 2015 | $18.35 | $24.63 |
December 2014 | $16.78 | $22.53 |
November 2014 | $16.02 | $21.75 |
October 2014 | $16.07 | $21.82 |
September 2014 | $16.54 | $22.46 |
August 2014 | $16.05 | $22.04 |
July 2014 | $15.47 | $21.25 |
June 2014 | $16.24 | $22.31 |
May 2014 | $16.07 | $22.33 |
April 2014 | $15.28 | $21.23 |
March 2014 | $15.94 | $22.15 |
February 2014 | $15.66 | $22 |
January 2014 | $15.24 | $21.41 |
December 2013 | $15.32 | $21.52 |
November 2013 | $15.13 | $21.50 |
October 2013 | $15.11 | $21.48 |
September 2013 | $15.09 | $21.45 |
August 2013 | $15.39 | $22.13 |
July 2013 | $14.64 | $21.05 |
June 2013 | $14.71 | $21.15 |
May 2013 | $14.83 | $21.56 |
April 2013 | $14.98 | $21.78 |
March 2013 | $14.41 | $20.96 |
February 2013 | $14.48 | $21.31 |
January 2013 | $11.93 | $17.56 |
December 2012 | $11.45 | $16.85 |
November 2012 | $10.71 | $16 |
October 2012 | $11.34 | $16.94 |
September 2012 | $11.28 | $16.85 |
August 2012 | $10.54 | $16 |
July 2012 | $9.82 | $14.91 |
June 2012 | $9.52 | $14.44 |
May 2012 | $9.27 | $14.32 |
April 2012 | $9.87 | $15.25 |
March 2012 | $10.42 | $16.10 |
February 2012 | $10.26 | $16.10 |
January 2012 | $9.24 | $14.50 |
December 2011 | $8.54 | $13.40 |
November 2011 | $8.70 | $13.90 |
October 2011 | $8.76 | $14 |
September 2011 | $8.30 | $13.26 |
August 2011 | $8.53 | $13.89 |
July 2011 | $9.30 | $15.15 |
June 2011 | $9.37 | $15.25 |
May 2011 | $10.30 | $17.04 |
April 2011 | $10.04 | $16.60 |
March 2011 | $8.58 | $14.20 |
February 2011 | $8.57 | $14.42 |
January 2011 | $8.62 | $14.50 |
December 2010 | $8.50 | $14.30 |
November 2010 | $8.77 | $15 |
October 2010 | $8.53 | $14.60 |
September 2010 | $8.62 | $14.75 |
August 2010 | $7.90 | $13.75 |
July 2010 | $7.81 | $13.60 |
June 2010 | $7.70 | $13.40 |
May 2010 | $8.06 | $14.29 |
April 2010 | $7.92 | $14.05 |
March 2010 | $7.58 | $13.45 |
February 2010 | $7.46 | $13.48 |
January 2010 | $7.60 | $13.73 |
December 2009 | $8 | $14.45 |
November 2009 | $7.61 | $13.98 |
October 2009 | $6.79 | $12.48 |
September 2009 | $9.39 | $17.26 |
August 2009 | $6.96 | $13.50 |
July 2009 | $6.56 | $12.74 |
June 2009 | $6.44 | $12.50 |
May 2009 | $6.63 | $12.86 |
April 2009 | $5.90 | $11.45 |
March 2009 | $4.79 | $9.30 |
February 2009 | $5.05 | $9.80 |
January 2009 | $5.41 | $10.50 |
December 2008 | $5.89 | $11.43 |
November 2008 | $4.30 | $8.35 |
October 2008 | $6.46 | $12.53 |
September 2008 | $8.04 | $16.04 |
August 2008 | $11.55 | $23.05 |
July 2008 | $9.53 | $19.03 |
June 2008 | $12.75 | $25.91 |
May 2008 | $13.04 | $26.50 |
April 2008 | $13 | $26.43 |
March 2008 | $14.04 | $29 |
February 2008 | $14.91 | $30.80 |
January 2008 | $15.35 | $31.72 |
December 2007 | $17.57 | $36.81 |
November 2007 | $17.57 | $36.80 |
October 2007 | $17.54 | $36.74 |
September 2007 | $17.37 | $36.83 |
August 2007 | $17.42 | $36.95 |
July 2007 | $17.21 | $36.49 |
June 2007 | $17.24 | $36.99 |
May 2007 | $16.29 | $34.95 |
April 2007 | $16.31 | $35 |
March 2007 | $15.66 | $33.95 |
February 2007 | $16.03 | $34.75 |
January 2007 | $14.53 | $31.50 |
December 2006 | $13.69 | $32.89 |
November 2006 | $12.62 | $30.32 |
October 2006 | $11.54 | $27.73 |
September 2006 | $10.88 | $26.48 |
August 2006 | $9.88 | $24.04 |
July 2006 | $10.93 | $26.60 |
June 2006 | $11.43 | $28.18 |
May 2006 | $11.90 | $29.35 |
April 2006 | $12.30 | $30.33 |
March 2006 | $12 | $29.95 |
February 2006 | $12.22 | $30.50 |
January 2006 | $10.82 | $27.01 |
December 2005 | $11.20 | $28.29 |
November 2005 | $11.08 | $28 |
October 2005 | $11.40 | $28.80 |
September 2005 | $12.21 | $31.24 |
August 2005 | $11.74 | $30.03 |
July 2005 | $12.13 | $31.03 |
June 2005 | $11.25 | $29.10 |
May 2005 | $10.38 | $26.84 |
April 2005 | $11.32 | $29.28 |
March 2005 | $12.56 | $32.88 |
February 2005 | $14.49 | $37.92 |
January 2005 | $15.51 | $40.60 |
December 2004 | $14.84 | $39.20 |
November 2004 | $11.38 | $30.05 |
October 2004 | $11.37 | $30.03 |
September 2004 | $9.73 | $26 |
August 2004 | $9.24 | $24.68 |
July 2004 | $9.46 | $25.28 |
June 2004 | $8.81 | $23.55 |
May 2004 | $8.27 | $22.10 |
April 2004 | $6.68 | $17.84 |
March 2004 | $6.62 | $17.70 |
February 2004 | $5.39 | $14.40 |
January 2004 | $5.31 | $14.20 |
December 2003 | $5.37 | $14.35 |
November 2003 | $4.77 | $12.75 |
October 2003 | $4.62 | $12.34 |
September 2003 | $3.80 | $10.15 |
August 2003 | $4 | $10.69 |
July 2003 | $2.99 | $8 |
June 2003 | $2.88 | $7.70 |
May 2003 | $2.75 | $7.35 |
April 2003 | $2.54 | $6.79 |
March 2003 | $2.63 | $7.02 |
February 2003 | $2.36 | $6.31 |
January 2003 | $2.57 | $6.87 |
December 2002 | $2.28 | $6.10 |
November 2002 | $2.41 | $6.44 |
October 2002 | $2.54 | $6.80 |
September 2002 | $2.60 | $6.94 |
August 2002 | $2.94 | $7.85 |
July 2002 | $2.62 | $7 |
June 2002 | $3.06 | $8.18 |
May 2002 | $2.62 | $6.99 |
April 2002 | $2.75 | $7.35 |
March 2002 | $2.64 | $7.06 |
February 2002 | $2.62 | $7 |
January 2002 | $2.51 | $6.70 |
December 2001 | $3.05 | $8.15 |
November 2001 | $2.51 | $6.70 |
October 2001 | $2.30 | $6.16 |
September 2001 | $2.67 | $7.14 |
August 2001 | $3.56 | $9.50 |
July 2001 | $3.74 | $10 |
June 2001 | $3.56 | $9.50 |
May 2001 | $3.01 | $8.05 |
April 2001 | $2.98 | $7.95 |
March 2001 | $2.62 | $7 |
February 2001 | $2.60 | $6.94 |
January 2001 | $2.43 | $6.50 |
December 2000 | $2.01 | $5.38 |
November 2000 | $2.62 | $7 |
October 2000 | $2.80 | $7.48 |
September 2000 | $3.44 | $9.19 |
August 2000 | $2.99 | $8 |
July 2000 | $3.51 | $9.38 |
June 2000 | $2.90 | $7.75 |
May 2000 | $2.78 | $7.44 |
April 2000 | $2.48 | $6.62 |
March 2000 | $2.48 | $6.62 |
February 2000 | $2.78 | $7.44 |
January 2000 | $2.99 | $8 |
December 1999 | $3.23 | $8.62 |
November 1999 | $3.74 | $10 |
October 1999 | $3.65 | $9.75 |
September 1999 | $3.70 | $9.88 |
August 1999 | $4.02 | $10.75 |
July 1999 | $4.21 | $11.25 |
June 1999 | $4.12 | $11 |
May 1999 | $3.84 | $10.25 |
April 1999 | $3.86 | $10.31 |
March 1999 | $3.79 | $10.12 |
February 1999 | $3.74 | $10 |
January 1999 | $3.79 | $10.12 |
December 1998 | $3.79 | $10.12 |
November 1998 | $4.12 | $11 |
October 1998 | $3.93 | $10.50 |
September 1998 | $3.88 | $10.38 |
August 1998 | $3.74 | $10 |
July 1998 | $4.49 | $12 |
June 1998 | $4.49 | $12 |
May 1998 | $4.49 | $12 |
April 1998 | $4.58 | $12.25 |
March 1998 | $4.30 | $11.50 |
February 1998 | $4.40 | $11.75 |
January 1998 | $4.72 | $12.62 |
December 1997 | $4.40 | $11.75 |
November 1997 | $4.30 | $11.50 |
October 1997 | $3.84 | $10.25 |
September 1997 | $4.12 | $11 |
August 1997 | $3.60 | $9.62 |
July 1997 | $3.84 | $10.25 |
June 1997 | $3.28 | $8.75 |
May 1997 | $3.46 | $9.25 |
April 1997 | $3.56 | $9.50 |
March 1997 | $4.30 | $11.50 |
February 1997 | $4.40 | $11.75 |
January 1997 | $5.43 | $14.50 |
December 1996 | $4.58 | $12.25 |
November 1996 | $4.68 | $12.50 |
October 1996 | $4.35 | $11.62 |
September 1996 | $3.65 | $9.75 |
August 1996 | $3.37 | $9 |
July 1996 | $3.65 | $9.75 |
June 1996 | $3.56 | $9.50 |
May 1996 | $4.12 | $11 |
April 1996 | $2.99 | $8 |
March 1996 | $2.99 | $8 |
February 1996 | $2.62 | $7 |
January 1996 | $2.43 | $6.50 |
December 1995 | $2.99 | $8 |
November 1995 | $2.99 | $8 |
October 1995 | $3.09 | $8.25 |
September 1995 | $3.74 | $10 |
August 1995 | $3.74 | $10 |
July 1995 | $3.46 | $9.25 |
June 1995 | $3.46 | $9.25 |
May 1995 | $3.65 | $9.75 |
April 1995 | $3.46 | $9.25 |
March 1995 | $3.37 | $9 |
February 1995 | $3.56 | $9.50 |
January 1995 | $2.99 | $8 |
December 1994 | $3.18 | $8.50 |
November 1994 | $2.90 | $7.75 |
October 1994 | $3.13 | $8.38 |
September 1994 | $2.81 | $7.50 |
August 1994 | $2.62 | $7 |
July 1994 | $2.53 | $6.75 |
June 1994 | $2.48 | $6.62 |
May 1994 | $2.85 | $7.62 |
April 1994 | $3.23 | $8.62 |
March 1994 | $3.42 | $9.12 |
February 1994 | $3.74 | $10 |
January 1994 | $3.79 | $10.12 |
December 1993 | $4.16 | $11.12 |
November 1993 | $3.84 | $10.25 |
October 1993 | $3.84 | $10.25 |
September 1993 | $3.51 | $9.38 |
August 1993 | $3.42 | $9.12 |
July 1993 | $2.99 | $8 |
June 1993 | $2.90 | $7.75 |
May 1993 | $3.09 | $8.25 |
April 1993 | $2.67 | $7.12 |
March 1993 | $2.53 | $6.75 |
February 1993 | $2.76 | $7.38 |
January 1993 | $2.99 | $8 |
December 1992 | $2.71 | $7.25 |
November 1992 | $2.57 | $6.88 |
October 1992 | $2.15 | $5.75 |
September 1992 | $2.29 | $6.12 |
August 1992 | $1.73 | $4.62 |
July 1992 | $1.73 | $4.62 |
June 1992 | $1.73 | $4.62 |
May 1992 | $1.87 | $5 |
April 1992 | $1.68 | $4.50 |
March 1992 | $1.73 | $4.62 |
February 1992 | $1.73 | $4.62 |
January 1992 | $1.59 | $4.25 |
December 1991 | $1.45 | $3.88 |
November 1991 | $1.50 | $4 |
October 1991 | $1.36 | $3.62 |
September 1991 | $1.50 | $4 |
August 1991 | $1.54 | $4.12 |
July 1991 | $1.50 | $4 |
June 1991 | $1.12 | $3 |
May 1991 | $1.12 | $3 |
April 1991 | $0.94 | $2.50 |
March 1991 | $0.75 | $2 |
February 1991 | $0.98 | $2.62 |
January 1991 | $0.84 | $2.25 |
December 1990 | $0.56 | $1.50 |
November 1990 | $0.56 | $1.50 |
October 1990 | $0.66 | $1.75 |
September 1990 | $0.70 | $1.88 |
August 1990 | $0.94 | $2.50 |
July 1990 | $1.17 | $3.12 |
June 1990 | $1.12 | $3 |
May 1990 | $1.17 | $3.12 |
April 1990 | $1.08 | $2.88 |
March 1990 | $0.94 | $2.50 |
February 1990 | $0.84 | $2.25 |
January 1990 | $0.75 | $2 |
December 1989 | $0.80 | $2.12 |
November 1989 | $1.03 | $2.75 |
October 1989 | $0.89 | $2.38 |
September 1989 | $1.08 | $2.88 |
August 1989 | $1.12 | $3 |
July 1989 | $1.08 | $2.88 |
June 1989 | $1.17 | $3.12 |
May 1989 | $0.98 | $2.62 |
April 1989 | $1.08 | $2.88 |
March 1989 | $1.03 | $2.75 |
February 1989 | $0.98 | $2.62 |
January 1989 | $0.98 | $2.62 |
December 1988 | $0.94 | $2.50 |
November 1988 | $0.98 | $2.62 |
October 1988 | $1.08 | $2.88 |
September 1988 | $1.12 | $3 |
August 1988 | $1.17 | $3.12 |
July 1988 | $1.12 | $3 |
June 1988 | $1.12 | $3 |
May 1988 | $1.12 | $3 |
April 1988 | $1.03 | $2.75 |
March 1988 | $1.17 | $3.12 |
February 1988 | $0.98 | $2.62 |
January 1988 | $0.89 | $2.38 |
December 1987 | $0.80 | $2.12 |
November 1987 | $0.70 | $1.88 |
October 1987 | $0.84 | $2.25 |
September 1987 | $1.64 | $4.38 |
August 1987 | $1.68 | $4.50 |
July 1987 | $1.73 | $4.62 |
June 1987 | $1.73 | $4.62 |
May 1987 | $1.54 | $4.12 |
April 1987 | $1.73 | $4.62 |
March 1987 | $1.50 | $4 |
February 1987 | $1.68 | $4.50 |
January 1987 | $1.50 | $4 |
December 1986 | $1.59 | $4.25 |
November 1986 | $1.68 | $4.50 |
October 1986 | $1.96 | $5.25 |
September 1986 | $2.43 | $6.50 |
August 1986 | $2.71 | $7.25 |
July 1986 | $3.18 | $8.50 |
June 1986 | $4.30 | $11.50 |
May 1986 | $4.40 | $11.75 |
April 1986 | $3.74 | $10 |
March 1986 | $3.84 | $10.25 |
February 1986 | $4.49 | $12 |
January 1986 | $3.88 | $10.38 |
December 1985 | $4.02 | $10.75 |
ARKR
Price: $14
Dividend Yield: 0.05%
Forward Dividend Yield: 5.36%
Payout Ratio: -45.45%
Dividend Per Share: 0.75 USD
Earnings Per Share: -1.75 USD
P/E Ratio: -8.75
Exchange: NGM
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 6210
Ebitda: 11.7 millionMarket Capitalization: 49.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 3