Nasdaq · ARKR · stock
ARK Restaurants Corp. (ARKR) stock price history
Every Nasdaq trading session of ARK Restaurants Corp. from Dec 13, 1985 to Sep 28, 2026: 10,275 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARKR adjusted close, 1985 to 2026
- $22.37
- All time high, 2018
- $9.50
- 52 week high, $4.46 low
- 10,275
- Daily sessions since 1985
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
ARKR key facts
- ARK Restaurants Corp. (ARKR) closed at $4.47 on Sep 28, 2026 on Nasdaq.
- ARKR's all time high close is $22.37, set on Jun 1, 2018; its all time low close is $0.4096 on Dec 12, 1990.
- ARKR's 52 week range is $4.46 to $9.50.
- ARKR returned -38.8% over the year to Sep 28, 2026 and -69.3% over five years.
- Over ten years ARKR returned -74%, -12.7% a year compounded.
- ARKR's deepest drawdown was -90.8% from Jun 6, 1986 to Dec 12, 1990.
- DataCedar holds 10,275 daily sessions of ARKR history from Dec 13, 1985 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
ARKR price chart, 1985 to 2026
ARKR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.6% |
| 3 months | -20.2% |
| 6 months | -35.2% |
| Year to date | -31.4% |
| 1 year | -38.8% |
| 3 years | -69.7% |
| 5 years | -69.3% |
| 10 years | -74.4% |
| Since Dec 13, 1985 | +30.9% |
| Compound annual growth, 40.8 years | +0.7% |
ARKR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.37 on Jun 1, 2018
- All time low close
- $0.4096 on Dec 12, 1990
- 52 week high
- $9.50 on May 4, 2026
- 52 week low
- $4.46 on Sep 23, 2026
- Deepest drawdown
- -90.8% from Jun 6, 1986 to Dec 12, 1990, recovered Nov 13, 1996
- Best single session
- +39.6% on Mar 24, 2020
- Worst single session
- -23.5% on Dec 29, 1986
- Volatility, 1 year annualised
- 47.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2004, +176%
- Worst calendar year
- 2008, -66%
ARKR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1985 starts on Dec 13, 1985; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.55 | $9.50 | $4.46 | $4.47 | -33.4% | 837.2K | 185 |
| 2025 | $10.99 | $17.76 | $5.75 | $6.71 | -39.0% | 2.2M | 250 |
| 2024 | $13.68 | $16.05 | $9.75 | $11.00 | -19.8% | 1.1M | 252 |
| 2023 | $15.33 | $18.67 | $10.01 | $13.71 | -11.5% | 1.3M | 250 |
| 2022 | $15.78 | $20.74 | $14.10 | $15.49 | +0.4% | 2.3M | 251 |
| 2021 | $17.96 | $22.60 | $13.19 | $15.43 | -13.2% | 4.8M | 252 |
| 2020 | $19.96 | $21.30 | $6.59 | $17.77 | -12.4% | 3.8M | 253 |
| 2019 | $15.46 | $20.53 | $15.29 | $20.30 | +28.7% | 524.5K | 252 |
| 2018 | $24.28 | $24.28 | $15.25 | $15.77 | -29.1% | 999.4K | 251 |
| 2017 | $19.46 | $22.72 | $17.55 | $22.26 | +16.0% | 728.8K | 251 |
| 2016 | $17.22 | $19.62 | $15.11 | $19.18 | +9.3% | 804.5K | 252 |
| 2015 | $16.34 | $19.82 | $16.08 | $17.54 | +7.5% | 798.2K | 252 |
| 2014 | $14.89 | $16.74 | $14.58 | $16.32 | +9.6% | 1M | 252 |
| 2013 | $11.25 | $15.89 | $11.07 | $14.90 | +33.8% | 1.5M | 252 |
| 2012 | $8.35 | $11.23 | $8.15 | $11.13 | +34.0% | 1M | 250 |
| 2011 | $8.51 | $10.29 | $7.73 | $8.31 | +0.5% | 1.3M | 252 |
| 2010 | $7.44 | $8.85 | $6.94 | $8.26 | +6.2% | 1.4M | 252 |
| 2009 | $5.71 | $9.77 | $4.46 | $7.78 | +35.8% | 2.4M | 252 |
| 2008 | $17.42 | $17.49 | $3.97 | $5.73 | -66.5% | 1.5M | 253 |
| 2007 | $13.31 | $17.49 | $13.09 | $17.09 | +28.4% | 1.9M | 251 |
| 2006 | $10.53 | $13.67 | $9.12 | $13.31 | +22.2% | 1M | 251 |
| 2005 | $14.37 | $16.16 | $9.59 | $10.89 | -24.6% | 1.6M | 252 |
| 2004 | $5.22 | $14.55 | $4.84 | $14.44 | +176.4% | 2M | 252 |
| 2003 | $2.23 | $5.22 | $1.92 | $5.22 | +135.2% | 702K | 252 |
| 2002 | $2.97 | $3.14 | $2.12 | $2.22 | -25.2% | 676.2K | 252 |
| 2001 | $1.96 | $3.78 | $1.84 | $2.97 | +51.6% | 922.1K | 248 |
| 2000 | $3.00 | $3.64 | $1.93 | $1.96 | -37.7% | 787.2K | 252 |
| 1999 | $3.73 | $4.32 | $3.00 | $3.14 | -14.8% | 1.3M | 252 |
| 1998 | $4.19 | $5.35 | $3.00 | $3.69 | -13.8% | 3.1M | 252 |
| 1997 | $4.28 | $5.55 | $2.78 | $4.28 | -4.1% | 2.6M | 253 |
| 1996 | $2.64 | $4.64 | $2.18 | $4.46 | +53.1% | 1.5M | 254 |
| 1995 | $3.09 | $3.82 | $2.64 | $2.91 | -5.9% | 1M | 252 |
| 1994 | $4.10 | $4.10 | $2.32 | $3.09 | -23.6% | 394.1K | 252 |
| 1993 | $2.69 | $4.10 | $2.09 | $4.05 | +53.4% | 941.2K | 253 |
| 1992 | $1.46 | $2.82 | $1.41 | $2.64 | +87.1% | 1.1M | 254 |
| 1991 | $0.5462 | $1.64 | $0.5007 | $1.41 | +158.3% | 834.8K | 253 |
| 1990 | $0.7737 | $1.27 | $0.4096 | $0.5462 | -29.4% | 522.9K | 253 |
| 1989 | $0.9103 | $1.18 | $0.6827 | $0.7737 | -15.0% | 888.1K | 252 |
| 1988 | $0.7737 | $1.23 | $0.7282 | $0.9103 | +17.6% | 1.4M | 253 |
| 1987 | $1.55 | $2.00 | $0.6372 | $0.7737 | -50.0% | 1.5M | 253 |
| 1986 | $3.91 | $5.01 | $1.09 | $1.55 | -60.5% | 2.2M | 253 |
| 1985 | $3.32 | $4.46 | $2.87 | $3.91 | n/a | 1.3M | 12 |
ARKR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $4.47 | -18.6% |
| August 2026 | $5.49 | -2.8% |
| July 2026 | $5.65 | -3.6% |
| June 2026 | $5.86 | -7.4% |
| May 2026 | $6.33 | -4.5% |
| April 2026 | $6.63 | +1.1% |
| March 2026 | $6.56 | -5.3% |
| February 2026 | $6.93 | +5.6% |
| January 2026 | $6.56 | -2.2% |
| December 2025 | $6.71 | -4.1% |
| November 2025 | $7.00 | -4.4% |
| October 2025 | $7.32 | +2.8% |
About the ARKR data
Daily bars. 10,275 sessions from Dec 13, 1985 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ARKR share price history
