Ark Restaurants Corp. (ARKR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ARKR Historical Performance
Short-Term Returns
ARKR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Ark Restaurants Corp. (ARKR) trades at $7.40, representing a -37.3% return over the past year. The stock has delivered a -55.9% total return over five years (-18.1% 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 -83.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers TXRH (-7.8% 1Y), CAKE (+21.3% 1Y), and BJRI (+9.0% 1Y), ARKR has underperformed the peer group average. Compare ARKR vs TXRH →
ARKR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 6.76 | 7.20 | 6.76 | 6.95 | 2K | +3.27% |
| 2026-04-08 | 6.73 | 7.07 | 6.73 | 6.73 | 293 | -1.46% |
| 2026-04-07 | 6.61 | 6.83 | 6.61 | 6.83 | 856 | +3.33% |
| 2026-04-06 | 6.82 | 6.82 | 6.61 | 6.61 | 508 | +0.15% |
| 2026-04-02 | 6.74 | 6.74 | 6.60 | 6.60 | 2K | -3.23% |
| 2026-04-01 | 6.80 | 6.82 | 6.80 | 6.82 | 65 | +3.96% |
| 2026-03-31 | 6.78 | 6.78 | 6.56 | 6.56 | 2K | -5.13% |
| 2026-03-30 | 6.83 | 7.07 | 6.75 | 6.92 | 2K | +0.22% |
| 2026-03-27 | 6.90 | 6.90 | 6.75 | 6.90 | 2K | +2.22% |
| 2026-03-26 | 6.75 | 6.75 | 6.75 | 6.75 | 909 | -2.17% |
See ARKR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARKR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARKR vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonARKR — Frequently Asked Questions
Quick answers to the most common questions about buying ARKR stock.
How has ARKR stock performed recently?
ARKR declined -37.3% over the past year, below its 5-year annualized CAGR of -18.1%. The stock trades above 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 $12.60. Current 1-year return of -37.3% 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 2011-2026, downloadable in CSV format.