Historical Stock Price
ARKR historical stock prices picture
Ark Restaurants (ARKR) has the following price history information. Looking back at ARKR historical stock prices for the last five trading days, on May 16, 2022, ARKR opened at $16.94, traded as high as $16.94 and as low as $16.36, and closed at $16.50. Trading volume was a total of 7.10K shares. On May 17, 2022, ARKR opened at $17.20, traded as high as $17.91 and as low as $16.51, and closed at $17.51. Trading volume was a total of 17.30K shares. On May 18, 2022, ARKR opened at $16.90, traded as high as $17.22 and as low as $16.90, and closed at $17.14. Trading volume was a total of 4.40K shares. On May 19, 2022, ARKR opened at $16.90, traded as high as $17.15 and as low as $16.85, and closed at $17.15. Trading volume was a total of 2.10K shares. On May 20, 2022, ARKR opened at $16.93, traded as high as $16.95 and as low as $16.34, and closed at $16.36. Trading volume was a total of 4.90K shares.

ARKR Historical Stock Prices By Date:

ARKR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ark Restaurants shares, starting with a $10,000 purchase of ARKR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $14.35
End price/share: $16.36
Starting shares: 696.86
Ending shares: 1,012.83
Dividends reinvested/share: $8.00
Total return: 65.70%
Average Annual Total Return: 5.18%
Starting investment: $10,000.00
Ending investment: $16,565.76
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2012
End date: 05/20/2022
Start price/share: $14.35
End price/share: $16.36
Dividends collected/share: $8.00
Total return: 69.76%
Average Annual Total Return: 5.44%
Starting investment: $10,000.00
Ending investment: $16,979.62
Years: 9.99
Date Open High Low Close Volume
05/16/2022 $16.94 $16.94 $16.36 $16.50 7.10K
05/17/2022 $17.20 $17.91 $16.51 $17.51 17.30K
05/18/2022 $16.90 $17.22 $16.90 $17.14 4.40K
05/19/2022 $16.90 $17.15 $16.85 $17.15 2.10K
05/20/2022 $16.93 $16.95 $16.34 $16.36 4.90K
Ark Restaurants, through its subsidiaries, owns and/or operates restaurants and bars, fast food concepts and catering operations. Co. operates restaurant and bar facilities in New York City, Washington, D.C., Las Vegas, NV, Atlantic City, NJ, Florida, and the gulf coast of Alabama. The names and themes of each of Co.'s restaurants are different except for its Broadway Burger Bar and Grill restaurants, and Original Oyster House restaurants. The menus in Co.'s restaurants provides a variety of foods.
Date Close
05/16/2022$16.50
05/17/2022$17.51
05/18/2022$17.14
05/19/2022$17.15
05/20/2022$16.36
ARKR is categorized under the Services sector; below are some other companies in the same sector:

ARMK Historical Stock Prices
ARO Historical Stock Prices
ASCA Historical Stock Prices
ASCMA Historical Stock Prices
ASNA Historical Stock Prices
ASPU Historical Stock Prices
ATAI Historical Stock Prices
ATGE Historical Stock Prices
ATUS Historical Stock Prices
ATV Historical Stock Prices

Also explore: ARKR shares outstanding history

Email EnvelopeFree ARKR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ARKR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.