Ark Restaurants Corp. (ARKR) Stock Price History
Historical prices from 1985 to 2026
- 1M
- -2.6%
- 3M
- -23.0%
- YTD
- -32.2%
- 1Y
- -37.9%
- 3Y
- -33.3%
- 5Y
- -22.9%
Loading 10-year price history...
ARKR Historical Performance
ARKR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -25.8%
- 2003 annual price return
- +139.2%
- 2004 annual price return
- +173.2%
- 2005 annual price return
- -25.6%
- 2006 annual price return
- +17.5%
- 2007 annual price return
- +13.1%
- 2008 annual price return
- -69.4%
- 2009 annual price return
- +23.3%
- 2010 annual price return
- +3.6%
- 2011 annual price return
- -6.0%
- 2012 annual price return
- +25.9%
- 2013 annual price return
- +27.4%
- 2014 annual price return
- +0.0%
- 2015 annual price return
- +4.7%
- 2016 annual price return
- +6.3%
- 2017 annual price return
- +9.0%
- 2018 annual price return
- -28.4%
- 2019 annual price return
- +20.9%
- 2020 annual price return
- -12.0%
- 2021 annual price return
- -6.8%
- 2022 annual price return
- -0.5%
- 2023 annual price return
- -17.5%
- 2024 annual price return
- -22.4%
- 2025 annual price return
- -47.4%
- 2026 annual price return
- -32.4%
ARKR Stock Price Trajectory (1985–2026)
As of November 8, 2026, Ark Restaurants Corp. (ARKR) trades at $4.48, representing a -37.9% return over the past year. The stock has delivered a -64.0% total return over five years (-22.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $43.48 on February 14, 2005. From this peak, ARKR has corrected -89.7%, currently trading 25% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TXRH (+14.4% 1Y), CAKE (+127.4% 1Y), and BJRI (+60.5% 1Y), ARKR has underperformed the peer group average. Compare ARKR vs TXRH →
ARKR Historical Price Data · from 1985
Rows 1–50 of 10,305| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.48 | 4.48 | 4.48 | 4.48 | 714 | -4.68% |
| 2026-11-05 | 4.48 | 4.73 | 4.48 | 4.70 | 636 | 0.00% |
| 2026-11-04 | 4.70 | 4.70 | 4.70 | 4.70 | 600 | +3.07% |
| 2026-11-03 | 4.85 | 4.90 | 4.56 | 4.56 | 2K | -5.98% |
| 2026-11-02 | 4.99 | 4.99 | 4.80 | 4.85 | 2K | -3.19% |
| 2026-10-30 | 4.59 | 5.11 | 4.59 | 5.01 | 10K | +7.97% |
| 2026-10-29 | 4.64 | 4.64 | 4.64 | 4.64 | 0 | 0.00% |
| 2026-10-28 | 4.60 | 4.64 | 4.60 | 4.64 | 500 | +1.98% |
| 2026-10-27 | 4.45 | 4.55 | 4.45 | 4.55 | 947 | +0.89% |
| 2026-10-26 | 4.50 | 4.55 | 4.50 | 4.51 | 2K | +0.67% |
| 2026-10-23 | 4.68 | 4.68 | 4.41 | 4.48 | 2K | +0.90% |
| 2026-10-22 | 4.44 | 4.45 | 4.42 | 4.44 | 2K | +0.91% |
| 2026-10-21 | 4.59 | 4.59 | 4.40 | 4.40 | 2K | -0.45% |
| 2026-10-20 | 4.60 | 4.80 | 4.40 | 4.42 | 6K | +0.45% |
| 2026-10-19 | 4.60 | 4.60 | 4.40 | 4.40 | 1K | +0.69% |
| 2026-10-16 | 4.48 | 4.48 | 4.37 | 4.37 | 1K | -0.23% |
| 2026-10-15 | 4.41 | 4.47 | 4.38 | 4.38 | 5K | -2.67% |
| 2026-10-14 | 4.50 | 4.50 | 4.50 | 4.50 | 900 | +2.51% |
| 2026-10-13 | 4.38 | 4.39 | 4.38 | 4.39 | 3K | +0.23% |
| 2026-10-12 | 4.42 | 4.42 | 4.38 | 4.38 | 4K | -2.01% |
| 2026-10-09 | 4.53 | 4.53 | 4.47 | 4.47 | 1K | -1.76% |
| 2026-10-08 | 4.60 | 4.60 | 4.43 | 4.55 | 2K | +1.79% |
| 2026-10-07 | 4.58 | 4.58 | 4.47 | 4.47 | 1K | -2.83% |
| 2026-10-06 | 4.51 | 4.80 | 4.32 | 4.60 | 70K | +2.22% |
| 2026-10-05 | 4.50 | 4.50 | 4.50 | 4.50 | 1K | 0.00% |
| 2026-10-02 | 4.51 | 4.51 | 4.50 | 4.50 | 2K | -0.22% |
| 2026-10-01 | 4.51 | 4.51 | 4.51 | 4.51 | 1 | 0.00% |
| 2026-09-30 | 4.51 | 4.51 | 4.51 | 4.51 | 1K | -0.44% |
| 2026-09-29 | 4.46 | 4.53 | 4.40 | 4.53 | 3K | +1.34% |
| 2026-09-28 | 4.46 | 4.50 | 4.46 | 4.47 | 1K | -0.89% |
| 2026-09-25 | 4.52 | 4.52 | 4.51 | 4.51 | 852 | -1.10% |
| 2026-09-24 | 4.66 | 4.80 | 4.56 | 4.56 | 3K | -3.80% |
| 2026-09-23 | 4.55 | 4.80 | 4.46 | 4.74 | 31K | +4.87% |
| 2026-09-22 | 4.54 | 4.55 | 4.52 | 4.52 | 2K | 0.00% |
| 2026-09-21 | 4.56 | 4.56 | 4.50 | 4.52 | 3K | -2.80% |
| 2026-09-18 | 4.65 | 4.65 | 4.65 | 4.65 | 911 | -0.43% |
| 2026-09-17 | 4.51 | 4.67 | 4.51 | 4.67 | 2K | +3.78% |
| 2026-09-16 | 4.78 | 4.89 | 4.50 | 4.50 | 18K | -5.46% |
| 2026-09-15 | 4.83 | 4.83 | 4.69 | 4.76 | 4K | +1.71% |
| 2026-09-14 | 4.69 | 4.85 | 4.65 | 4.68 | 7K | -3.11% |
| 2026-09-11 | 4.97 | 4.97 | 4.61 | 4.83 | 18K | -2.82% |
| 2026-09-10 | 4.85 | 4.97 | 4.85 | 4.97 | 511 | +1.43% |
| 2026-09-09 | 4.97 | 4.97 | 4.90 | 4.90 | 700 | +1.03% |
| 2026-09-08 | 5.24 | 5.24 | 4.85 | 4.85 | 28K | -8.83% |
| 2026-09-04 | 5.44 | 5.44 | 4.99 | 5.32 | 36K | -0.75% |
| 2026-09-03 | 5.30 | 5.41 | 5.20 | 5.36 | 38K | +2.10% |
| 2026-09-02 | 5.05 | 5.26 | 5.05 | 5.25 | 3K | -4.37% |
| 2026-09-01 | 5.49 | 5.49 | 5.49 | 5.49 | 4 | 0.00% |
| 2026-08-31 | 5.49 | 5.49 | 5.49 | 5.49 | 797 | 0.00% |
| 2026-08-28 | 5.50 | 5.65 | 5.46 | 5.49 | 18K | +3.98% |
ARKR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARKR — Frequently Asked Questions
Quick answers to the most common questions about buying ARKR stock.
How has ARKR stock performed recently?
ARKR declined -37.9% over the past year, below its 5-year annualized CAGR of -22.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARKR's all-time high price?
Ark Restaurants Corp. reached $43.48 on 2005-02-14. The 52-week high is $9.50. Current 1-year return of -37.9% places the stock further from historical peaks.
Where can I download ARKR historical price data?
This page provides ARKR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1985-2026, downloadable in CSV format.