Ark Restaurants Stock Price History
NASDAQ: ARKRConsumer DiscretionaryRestaurantsUSD
4.47-0.0828 (-1.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARKR price history at a glance
The price history for Ark Restaurants (ARKR) on this page begins on December 9, 1985, when the stock closed at $9.38; it most recently closed at $4.47 on October 5, 2026. The highest price in this record is $43.48, reached on February 14, 2005; the latest close is 89.7% below that peak. Across the 40 complete calendar years in the table, ARKR finished higher in 20 and lower in 20. Its best year was 1991 (+200.0%) and its worst was 2008 (-67.3%).
Over roughly 41 years the share price changed -52.3%, a -1.8% compound annual price return (excluding dividends). In the last 12 months alone, ARKR has lost 37.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $43.48
- Date of high
- Feb 14, 2005
- Low since 1985
- $1.13
- Date of low
- Dec 10, 1990
- 52-week high
- $9.50
- 52-week low
- $4.32
- Last close
- $4.47
ARKR returns
1 week
-0.73%
1 month
-8.83%
3 months
-23.64%
6 months
-34.31%
Year to date
-33.42%
1 year
-37.43%
3 years
-70.61%
5 years
-71.99%
ARKR price return, excluding dividends.
ARKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.47 | -32.42% |
| 2025 | 6.61 | -55.13% |
| 2024 | 14.73 | +4.69% |
| 2023 | 14.07 | -15.04% |
| 2022 | 16.56 | -1.60% |
| 2021 | 16.83 | -13.20% |
| 2020 | 19.39 | -10.65% |
| 2019 | 21.70 | +16.23% |
| 2018 | 18.67 | -30.93% |
| 2017 | 27.03 | +11.46% |
| 2016 | 24.25 | +4.39% |
| 2015 | 23.23 | +4.69% |
| 2014 | 22.19 | +1.09% |
| 2013 | 21.95 | +30.81% |
| 2012 | 16.78 | +25.22% |
| 2011 | 13.40 | -6.29% |
| 2010 | 14.30 | -1.04% |
| 2009 | 14.45 | +23.29% |
| 2008 | 11.72 | -67.27% |
| 2007 | 35.81 | +8.88% |
| 2006 | 32.89 | +16.26% |
| 2005 | 28.29 | -27.83% |
| 2004 | 39.20 | +173.17% |
| 2003 | 14.35 | +139.17% |
| 2002 | 6.00 | -22.98% |
| 2001 | 7.79 | +44.93% |
| 2000 | 5.38 | -37.68% |
| 1999 | 8.63 | -14.81% |
| 1998 | 10.13 | -15.63% |
| 1997 | 12.00 | +4.35% |
| 1996 | 11.50 | +43.75% |
| 1995 | 8.00 | -5.88% |
| 1994 | 8.50 | -23.60% |
| 1993 | 11.13 | +53.45% |
| 1992 | 7.25 | +75.76% |
| 1991 | 4.13 | +200.00% |
| 1990 | 1.38 | -35.29% |
| 1989 | 2.13 | -15.00% |
| 1988 | 2.50 | +17.65% |
| 1987 | 2.13 | -52.78% |
| 1986 | 4.50 | -56.10% |
| 1985* | 10.25 | +9.33% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
ARKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.53 | 4.53 | 4.47 | 4.47 | -1.82% | |
| 4.60 | 4.60 | 4.43 | 4.55 | +1.79% | |
| 4.58 | 4.58 | 4.47 | 4.47 | -2.83% | |
| 4.51 | 4.80 | 4.32 | 4.60 | +2.22% | |
| 4.50 | 4.50 | 4.50 | 4.50 | 0.00% | |
| 4.51 | 4.51 | 4.50 | 4.50 | -0.22% | |
| 4.51 | 4.51 | 4.51 | 4.51 | 0.00% | |
| 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | |
| 4.46 | 4.53 | 4.40 | 4.53 | +1.34% | |
| 4.46 | 4.50 | 4.46 | 4.47 | -0.89% | |
| 4.52 | 4.52 | 4.51 | 4.51 | -1.10% | |
| 4.66 | 4.80 | 4.56 | 4.56 | -3.80% | |
| 4.55 | 4.80 | 4.46 | 4.74 | +4.87% | |
| 4.54 | 4.55 | 4.52 | 4.52 | 0.00% | |
| 4.56 | 4.56 | 4.50 | 4.52 | -2.80% | |
| 4.65 | 4.65 | 4.65 | 4.65 | -0.43% | |
| 4.51 | 4.67 | 4.51 | 4.67 | +3.78% | |
| 4.78 | 4.89 | 4.50 | 4.50 | -5.46% | |
| 4.83 | 4.83 | 4.69 | 4.76 | +1.71% | |
| 4.69 | 4.85 | 4.65 | 4.68 | -3.11% | |
| 4.98 | 4.98 | 4.61 | 4.83 | -2.82% | |
| 4.85 | 4.97 | 4.85 | 4.97 | +1.43% | |
| 4.98 | 4.98 | 4.90 | 4.90 | +1.03% | |
| 5.24 | 5.24 | 4.85 | 4.85 | -8.83% | |
| 5.44 | 5.44 | 4.99 | 5.32 | -0.75% | |
| 5.30 | 5.41 | 5.20 | 5.36 | +2.10% | |
| 5.05 | 5.26 | 5.05 | 5.25 | -4.37% | |
| 5.49 | 5.49 | 5.49 | 5.49 | 0.00% | |
| 5.49 | 5.49 | 5.49 | 5.49 | 0.00% | |
| 5.50 | 5.65 | 5.46 | 5.49 | +3.98% | |
| 5.35 | 5.62 | 5.28 | 5.28 | -0.94% | |
| 5.00 | 5.35 | 5.00 | 5.33 | +10.81% | |
| 5.62 | 5.62 | 4.81 | 4.81 | -11.90% | |
| 5.49 | 5.68 | 5.44 | 5.46 | -0.73% | |
| 5.45 | 5.50 | 5.43 | 5.50 | 0.00% | |
| 5.65 | 5.65 | 5.50 | 5.50 | -1.43% | |
| 5.60 | 5.75 | 5.58 | 5.58 | +1.82% | |
| 5.59 | 5.59 | 5.48 | 5.48 | -1.97% | |
| 5.63 | 5.63 | 5.59 | 5.59 | -0.18% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.60 | 5.60 | 5.60 | 5.60 | 0.00% | |
| 5.53 | 5.65 | 5.53 | 5.60 | -5.08% | |
| 5.61 | 5.90 | 5.35 | 5.90 | +0.85% | |
| 5.61 | 5.85 | 5.61 | 5.85 | +4.28% | |
| 5.61 | 5.61 | 5.61 | 5.61 | -3.61% | |
| 5.82 | 5.82 | 5.82 | 5.82 | +3.93% | |
| 5.61 | 5.87 | 5.60 | 5.60 | -0.18% | |
| 5.75 | 5.75 | 5.61 | 5.61 | -0.71% | |
| 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | |
| 5.65 | 5.65 | 5.65 | 5.65 | 0.00% | |
| 5.77 | 5.90 | 5.65 | 5.65 | -1.91% | |
| 5.75 | 5.77 | 5.73 | 5.76 | +0.70% | |
| 5.80 | 5.80 | 5.72 | 5.72 | -0.17% | |
| 5.75 | 5.88 | 5.73 | 5.73 | -3.54% | |
| 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | |
| 5.94 | 5.94 | 5.94 | 5.94 | 0.00% | |
| 5.94 | 5.94 | 5.94 | 5.94 | +0.68% | |
| 5.78 | 5.90 | 5.78 | 5.90 | +2.43% | |
| 5.90 | 5.90 | 5.76 | 5.76 | -1.54% | |
| 5.85 | 5.85 | 5.85 | 5.85 | +0.17% | |
| 5.84 | 5.84 | 5.84 | 5.84 | +1.57% | |
| 5.75 | 5.75 | 5.75 | 5.75 | +0.17% | |
| 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | |
| 5.91 | 5.91 | 5.76 | 5.76 | -1.54% | |
| 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | |
| 5.85 | 5.85 | 5.85 | 5.85 | -2.17% | |
| 5.58 | 5.98 | 5.58 | 5.98 | +6.79% | |
| 5.82 | 5.82 | 5.60 | 5.60 | -4.27% | |
| 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | |
| 5.80 | 5.90 | 5.67 | 5.85 | -1.68% | |
| 5.69 | 5.95 | 5.69 | 5.95 | +1.54% | |
| 5.98 | 6.00 | 5.80 | 5.86 | +3.53% | |
| 5.67 | 5.91 | 5.66 | 5.66 | +1.07% | |
| 5.83 | 5.83 | 5.60 | 5.60 | -10.97% | |
| 6.29 | 6.29 | 6.29 | 6.29 | 0.00% | |
| 6.29 | 6.29 | 6.29 | 6.29 | 0.00% | |
| 6.29 | 6.29 | 6.29 | 6.29 | +1.45% | |
| 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | |
| 6.26 | 6.29 | 6.20 | 6.20 | -2.05% | |
| 6.05 | 6.33 | 6.05 | 6.33 | +2.10% | |
| 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | |
| 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | |
| 6.03 | 6.20 | 6.03 | 6.20 | +2.31% | |
| 6.06 | 6.06 | 6.06 | 6.06 | 0.00% | |
| 6.06 | 6.06 | 6.06 | 6.06 | 0.00% | |
| 6.04 | 6.17 | 5.98 | 6.06 | -3.04% | |
| 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | |
| 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | |
| 6.25 | 6.25 | 6.25 | 6.25 | 0.00% | |
| 6.35 | 6.50 | 6.14 | 6.25 | +0.48% | |
| 6.20 | 6.37 | 6.20 | 6.22 | -1.27% | |
| 6.29 | 6.47 | 6.20 | 6.30 | -0.47% | |
| 6.20 | 6.33 | 6.20 | 6.33 | -1.71% | |
| 6.33 | 6.44 | 6.33 | 6.44 | 0.00% | |
| 6.35 | 6.50 | 6.35 | 6.44 | +2.06% | |
| 6.70 | 6.70 | 6.31 | 6.31 | -4.39% | |
| 6.70 | 6.70 | 6.60 | 6.60 | -2.22% | |
| 6.75 | 6.80 | 6.70 | 6.75 | +1.05% | |
| 6.68 | 6.68 | 6.68 | 6.68 | -1.76% | |
| 6.80 | 6.80 | 6.80 | 6.80 | +2.87% | |
| 6.80 | 7.00 | 6.61 | 6.61 | +0.30% | |
| 6.61 | 6.81 | 6.59 | 6.59 | +1.70% | |
| 6.60 | 6.60 | 6.48 | 6.48 | -1.97% | |
| 6.95 | 6.95 | 6.61 | 6.61 | +2.16% | |
| 6.73 | 7.00 | 6.47 | 6.47 | -7.70% | |
| 7.04 | 7.10 | 6.76 | 7.01 | -5.27% | |
| 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | |
| 7.33 | 7.40 | 7.33 | 7.40 | +10.45% | |
| 7.00 | 7.25 | 6.58 | 6.70 | -7.59% | |
| 8.50 | 8.50 | 6.11 | 7.25 | -9.94% | |
| 6.77 | 9.50 | 6.75 | 8.05 | +17.35% | |
| 6.67 | 6.86 | 6.67 | 6.86 | +3.47% | |
| 6.76 | 6.76 | 6.63 | 6.63 | -1.49% | |
| 6.73 | 6.96 | 6.73 | 6.73 | -0.74% | |
| 6.78 | 6.78 | 6.78 | 6.78 | -2.73% | |
| 6.80 | 6.99 | 6.80 | 6.97 | +2.50% | |
| 6.85 | 6.85 | 6.80 | 6.80 | -1.45% | |
| 6.89 | 7.17 | 6.75 | 6.90 | -0.72% | |
| 6.77 | 6.96 | 6.77 | 6.95 | +2.66% | |
| 6.82 | 6.98 | 6.77 | 6.77 | -1.17% | |
| 7.03 | 7.03 | 6.85 | 6.85 | -2.56% | |
| 7.05 | 7.05 | 7.00 | 7.03 | -1.54% | |
| 7.00 | 7.17 | 7.00 | 7.14 | +2.00% | |
| 6.95 | 7.09 | 6.95 | 7.00 | +3.40% | |
| 6.79 | 6.97 | 6.77 | 6.77 | -0.15% | |
| 6.78 | 6.78 | 6.78 | 6.78 | -0.29% | |
| 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | |
| 6.78 | 7.01 | 6.78 | 6.95 | +3.27% | |
| 6.73 | 6.73 | 6.73 | 6.73 | -1.46% | |
| 6.83 | 6.83 | 6.83 | 6.83 | +3.33% | |
| 6.82 | 6.82 | 6.61 | 6.61 | +0.15% | |
| 6.74 | 6.74 | 6.60 | 6.60 | +0.61% | |
| 6.56 | 6.56 | 6.56 | 6.56 | 0.00% | |
| 6.78 | 6.78 | 6.56 | 6.56 | -5.20% | |
| 6.83 | 6.92 | 6.80 | 6.92 | +0.29% | |
| 6.90 | 6.90 | 6.90 | 6.90 | +2.22% | |
| 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | |
| 6.90 | 6.90 | 6.90 | 6.90 | +2.07% | |
| 6.89 | 6.89 | 6.76 | 6.76 | -0.15% | |
| 6.83 | 6.83 | 6.77 | 6.77 | -1.88% | |
| 6.90 | 6.90 | 6.90 | 6.90 | +0.44% | |
| 6.87 | 6.87 | 6.87 | 6.87 | 0.00% | |
| 6.88 | 6.90 | 6.80 | 6.87 | +2.54% | |
| 6.70 | 6.70 | 6.70 | 6.70 | -0.59% | |
| 6.74 | 6.74 | 6.74 | 6.74 | 0.00% | |
| 6.75 | 6.80 | 6.74 | 6.74 | 0.00% | |
| 6.84 | 6.84 | 6.74 | 6.74 | -1.32% | |
| 6.93 | 6.94 | 6.83 | 6.83 | +0.74% | |
| 7.07 | 7.07 | 6.78 | 6.78 | 0.00% | |
| 6.78 | 6.78 | 6.78 | 6.78 | -1.88% | |
| 6.91 | 6.91 | 6.91 | 6.91 | -1.14% | |
| 6.99 | 6.99 | 6.99 | 6.99 | 0.00% | |
| 6.99 | 6.99 | 6.99 | 6.99 | +3.25% | |
| 6.88 | 7.05 | 6.77 | 6.77 | +0.59% | |
| 6.98 | 7.02 | 6.73 | 6.73 | -2.89% | |
| 6.85 | 6.93 | 6.85 | 6.93 | +0.29% | |
| 6.83 | 6.91 | 6.78 | 6.91 | -1.14% | |
| 7.00 | 7.00 | 6.99 | 6.99 | +0.43% | |
| 6.96 | 6.96 | 6.96 | 6.96 | 0.00% | |
| 6.80 | 6.96 | 6.80 | 6.96 | +1.61% | |
| 6.90 | 6.90 | 6.85 | 6.85 | -2.14% | |
| 6.79 | 7.00 | 6.79 | 7.00 | +0.14% | |
| 6.80 | 6.99 | 6.80 | 6.99 | +3.56% | |
| 6.88 | 6.88 | 6.75 | 6.75 | -0.44% | |
| 6.78 | 6.81 | 6.78 | 6.78 | -3.56% | |
| 7.08 | 7.08 | 6.78 | 7.03 | 0.00% | |
| 6.92 | 7.03 | 6.92 | 7.03 | +4.15% | |
| 6.88 | 7.00 | 6.75 | 6.75 | 0.00% | |
| 6.98 | 6.98 | 6.75 | 6.75 | -2.74% | |
| 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | |
| 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | |
| 6.63 | 6.94 | 6.63 | 6.94 | -0.14% | |
| 6.94 | 6.98 | 6.74 | 6.95 | +5.95% | |
| 6.56 | 6.56 | 6.56 | 6.56 | 0.00% | |
| 6.56 | 6.56 | 6.56 | 6.56 | -3.81% | |
| 6.55 | 6.82 | 6.55 | 6.82 | +4.12% | |
| 6.54 | 6.55 | 6.44 | 6.55 | +0.15% | |
| 6.44 | 6.54 | 6.44 | 6.54 | +0.31% | |
| 6.48 | 6.52 | 6.45 | 6.52 | 0.00% | |
| 6.52 | 6.52 | 6.52 | 6.52 | -1.06% | |
| 6.50 | 6.59 | 6.50 | 6.59 | -0.15% | |
| 6.42 | 6.60 | 6.42 | 6.60 | +1.54% | |
| 6.46 | 6.61 | 6.39 | 6.50 | 0.00% | |
| 6.52 | 6.52 | 6.45 | 6.50 | +0.31% | |
| 6.48 | 6.48 | 6.48 | 6.48 | 0.00% | |
| 6.40 | 6.52 | 6.40 | 6.48 | -0.61% | |
| 6.60 | 6.60 | 6.41 | 6.52 | +1.40% | |
| 6.48 | 6.48 | 6.42 | 6.43 | -0.92% | |
| 6.68 | 6.69 | 6.49 | 6.49 | -3.28% | |
| 6.68 | 6.71 | 6.68 | 6.71 | +2.91% | |
| 6.40 | 6.68 | 6.40 | 6.52 | +0.15% | |
| 6.40 | 6.67 | 6.40 | 6.51 | -2.98% | |
| 6.67 | 6.95 | 6.60 | 6.71 | +1.51% | |
| 6.55 | 6.77 | 6.55 | 6.61 | -1.49% | |
| 6.61 | 6.71 | 6.47 | 6.71 | +2.91% | |
| 6.72 | 6.94 | 6.37 | 6.52 | +0.77% | |
| 6.29 | 6.64 | 6.15 | 6.47 | +1.57% | |
| 6.27 | 6.40 | 5.98 | 6.37 | +1.27% | |
| 6.26 | 6.30 | 6.05 | 6.29 | +0.32% | |
| 6.30 | 6.40 | 6.01 | 6.27 | +1.13% | |
| 6.15 | 6.58 | 5.98 | 6.20 | +2.99% | |
| 6.54 | 6.73 | 6.02 | 6.02 | -6.96% | |
| 6.66 | 6.71 | 6.46 | 6.47 | -5.82% | |
| 6.62 | 6.90 | 6.46 | 6.87 | +3.62% | |
| 6.73 | 6.95 | 5.75 | 6.63 | -3.35% | |
| 6.79 | 6.86 | 6.59 | 6.86 | +2.24% | |
| 6.87 | 6.95 | 6.68 | 6.71 | -6.55% | |
| 7.10 | 7.20 | 7.10 | 7.18 | +1.13% | |
| 7.18 | 7.20 | 7.10 | 7.10 | +0.14% | |
| 7.07 | 7.09 | 6.99 | 7.09 | +1.14% | |
| 7.06 | 7.21 | 6.99 | 7.01 | -1.13% | |
| 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | |
| 6.99 | 7.09 | 6.99 | 7.09 | -1.39% | |
| 7.18 | 7.19 | 7.18 | 7.19 | +1.99% | |
| 7.05 | 7.05 | 6.97 | 7.05 | +1.59% | |
| 7.21 | 7.21 | 6.94 | 6.94 | -0.86% | |
| 7.21 | 7.21 | 6.99 | 7.00 | +0.43% | |
| 7.02 | 7.03 | 6.94 | 6.97 | -0.14% | |
| 6.98 | 6.98 | 6.98 | 6.98 | 0.00% | |
| 7.12 | 7.12 | 6.98 | 6.98 | -0.14% | |
| 6.99 | 6.99 | 6.99 | 6.99 | -3.05% | |
| 7.19 | 7.21 | 7.01 | 7.21 | +1.98% | |
| 7.03 | 7.07 | 7.03 | 7.07 | +0.43% | |
| 7.19 | 7.19 | 7.04 | 7.04 | +0.28% | |
| 7.09 | 7.10 | 7.02 | 7.02 | -2.50% | |
| 7.20 | 7.20 | 7.20 | 7.20 | -0.14% | |
| 7.14 | 7.21 | 7.07 | 7.21 | 0.00% | |
| 7.21 | 7.21 | 7.21 | 7.21 | 0.00% | |
| 7.00 | 7.21 | 7.00 | 7.21 | +0.84% | |
| 7.02 | 7.15 | 7.02 | 7.15 | -0.83% | |
| 7.09 | 7.21 | 7.09 | 7.21 | 0.00% | |
| 7.21 | 7.21 | 7.21 | 7.21 | 0.00% | |
| 7.21 | 7.21 | 7.21 | 7.21 | +1.55% | |
| 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | |
| 7.22 | 7.22 | 7.06 | 7.10 | -3.01% | |
| 7.32 | 7.32 | 7.32 | 7.32 | 0.00% | |
| 7.11 | 7.32 | 7.11 | 7.32 | -1.61% | |
| 7.07 | 7.44 | 7.07 | 7.44 | +5.38% | |
| 7.06 | 7.06 | 7.06 | 7.06 | 0.00% | |
| 7.23 | 7.50 | 7.06 | 7.06 | -2.35% | |
| 7.23 | 7.23 | 7.23 | 7.23 | +1.83% | |
| 7.10 | 7.10 | 7.10 | 7.10 | +0.85% | |
| 7.08 | 7.08 | 7.04 | 7.04 | -1.26% | |
| 7.20 | 7.20 | 7.13 | 7.13 | +0.42% | |
| 6.99 | 7.18 | 6.99 | 7.10 | -0.70% | |
| 7.15 | 7.15 | 7.15 | 7.15 | 0.00% | |
| 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | |
| 7.00 | 7.20 | 7.00 | 7.20 | +3.15% | |
| 6.85 | 6.98 | 6.81 | 6.98 | +4.02% | |
| 7.12 | 7.22 | 6.70 | 6.71 | -6.02% | |
| 7.26 | 7.32 | 7.09 | 7.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARKR chart for longer ranges.