Ark Restaurants Corp. (ARKR) Stock Price History
Historical prices from 1985 to 2026
- 1M
- -6.2%
- 3M
- -9.8%
- YTD
- -6.2%
- 1Y
- -36.2%
- 3Y
- -30.8%
- 5Y
- -20.6%
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
- +4.8%
ARKR Stock Price Trajectory (1985–2026)
As of June 23, 2026, Ark Restaurants Corp. (ARKR) trades at $6.19, representing a -36.2% return over the past year. The stock has delivered a -61.1% total return over five years (-20.6% 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 -85.8%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TXRH (-7.9% 1Y), CAKE (+31.0% 1Y), and BJRI (+19.8% 1Y), ARKR has underperformed the peer group average. Compare ARKR vs TXRH →
ARKR Historical Price Data · from 1985
Rows 1–50 of 10,209| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 6.70 | 6.75 | 6.10 | 6.19 | 128 | -0.16% |
| 2026-06-18 | 6.25 | 6.29 | 6.20 | 6.20 | 2K | -2.05% |
| 2026-06-17 | 6.05 | 6.37 | 6.05 | 6.33 | 3K | +5.15% |
| 2026-06-16 | 6.06 | 6.30 | 5.98 | 6.02 | 22 | 0.00% |
| 2026-06-15 | 6.18 | 6.20 | 6.02 | 6.02 | 149 | -2.90% |
| 2026-06-12 | 6.03 | 6.23 | 6.03 | 6.20 | 2K | +2.31% |
| 2026-06-11 | 6.08 | 6.18 | 6.06 | 6.06 | 4 | -3.81% |
| 2026-06-10 | 6.16 | 6.32 | 6.16 | 6.30 | 4 | +3.96% |
| 2026-06-09 | 5.98 | 6.17 | 5.98 | 6.06 | 6K | -2.57% |
| 2026-06-08 | 6.24 | 6.33 | 6.08 | 6.22 | 1K | +2.13% |
| 2026-06-05 | 6.10 | 6.18 | 6.09 | 6.09 | 356 | -2.25% |
| 2026-06-04 | 6.32 | 6.32 | 6.06 | 6.23 | 0 | -0.32% |
| 2026-06-03 | 6.35 | 6.50 | 6.14 | 6.25 | 17K | +0.48% |
| 2026-06-02 | 6.20 | 6.35 | 6.20 | 6.22 | 2K | -1.27% |
| 2026-06-01 | 6.29 | 6.47 | 6.20 | 6.30 | 2K | -0.47% |
| 2026-05-29 | 6.20 | 6.36 | 6.20 | 6.33 | 953 | -1.71% |
| 2026-05-28 | 6.33 | 6.44 | 6.20 | 6.44 | 615 | 0.00% |
| 2026-05-27 | 6.35 | 6.50 | 6.35 | 6.44 | 1K | +2.06% |
| 2026-05-26 | 6.52 | 6.70 | 6.31 | 6.31 | 9K | -3.22% |
| 2026-05-22 | 6.70 | 6.70 | 6.52 | 6.52 | 2K | -3.41% |
| 2026-05-21 | 6.76 | 7.00 | 6.60 | 6.75 | 3K | +1.05% |
| 2026-05-20 | 6.77 | 6.80 | 6.68 | 6.68 | 916 | -1.76% |
| 2026-05-19 | 6.80 | 6.80 | 6.61 | 6.80 | 252 | +2.87% |
| 2026-05-18 | 6.80 | 7.00 | 6.61 | 6.61 | 2K | +0.30% |
| 2026-05-15 | 6.61 | 6.81 | 6.59 | 6.59 | 2K | +1.70% |
| 2026-05-14 | 6.74 | 6.74 | 6.48 | 6.48 | 944 | -1.97% |
| 2026-05-13 | 6.95 | 6.95 | 6.61 | 6.61 | 8K | +2.22% |
| 2026-05-12 | 6.73 | 7.00 | 6.47 | 6.47 | 2K | -9.69% |
| 2026-05-11 | 7.04 | 7.16 | 6.75 | 7.16 | 5K | +2.29% |
| 2026-05-08 | 7.04 | 7.25 | 6.70 | 7.00 | 0 | -5.41% |
| 2026-05-07 | 7.33 | 7.40 | 7.33 | 7.40 | 2K | +2.71% |
| 2026-05-06 | 7.00 | 7.21 | 6.58 | 7.21 | 7K | -0.62% |
| 2026-05-05 | 8.50 | 8.50 | 6.11 | 7.25 | 68K | -12.44% |
| 2026-05-04 | 6.85 | 9.50 | 6.75 | 8.28 | 113K | +20.70% |
| 2026-05-01 | 6.67 | 6.86 | 6.67 | 6.86 | 1K | +3.47% |
| 2026-04-30 | 6.76 | 6.76 | 6.63 | 6.63 | 2K | -1.49% |
| 2026-04-29 | 6.73 | 6.96 | 6.73 | 6.73 | 2K | -0.74% |
| 2026-04-28 | 6.78 | 7.15 | 6.78 | 6.78 | 157 | -2.73% |
| 2026-04-27 | 6.88 | 7.13 | 6.74 | 6.97 | 4K | +2.50% |
| 2026-04-24 | 6.94 | 6.94 | 6.70 | 6.80 | 1K | -1.38% |
| 2026-04-23 | 6.89 | 7.17 | 6.75 | 6.90 | 2K | -0.79% |
| 2026-04-22 | 6.96 | 6.96 | 6.95 | 6.95 | 2K | +2.66% |
| 2026-04-21 | 6.82 | 6.97 | 6.77 | 6.77 | 2K | -1.17% |
| 2026-04-20 | 7.03 | 7.03 | 6.85 | 6.85 | 1K | -2.56% |
| 2026-04-17 | 7.05 | 7.05 | 7.00 | 7.03 | 3K | -1.54% |
| 2026-04-16 | 7.00 | 7.17 | 6.88 | 7.14 | 12K | +2.00% |
| 2026-04-15 | 6.95 | 7.09 | 6.95 | 7.00 | 9K | +3.40% |
| 2026-04-14 | 6.97 | 7.15 | 6.77 | 6.77 | 1K | -0.15% |
| 2026-04-13 | 6.78 | 6.82 | 6.78 | 6.78 | 455 | -0.29% |
| 2026-04-10 | 6.93 | 6.96 | 6.80 | 6.80 | 629 | -2.16% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -36.2% over the past year, below its 5-year annualized CAGR of -20.6%. 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 $10.46. Current 1-year return of -36.2% 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.