Ark Restaurants Corp.
ARKRNASDAQConsumer Cyclical● Active
$6.21
$-0.05(-0.72%)
Market Cap$22376204
P/E Ratio—
52W High$10.5
52W Low$5.75
Ark Restaurants Corp.（ARKR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arkr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.45
Aug 16, 2022
-72.4% from here
5-Year Low5Y
$5.75
Dec 16, 2025
+7.9% from low
IPO Priceadj.
$9.38
Dec 13, 1985
-33.8% since IPO
1 Year Ago
$9.95
Jun 9, 2025
-37.6% in 1Y
5 Years Ago
$20.00
Jun 8, 2021
-69.0% in 5Y
10 Years Ago
$20.95
Jun 8, 2016
-70.4% in 10Y
Historical Price Data · ARKR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.24 | $6.33 | $6.08 | $6.33 | $6.33 | 1K | +1.42% |
| Jun 5, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0K | +0.00% |
| Jun 4, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0K | +0.00% |
| Jun 3, 2026 | $6.35 | $6.50 | $6.14 | $6.25 | $6.25 | 17K | -1.57% |
| Jun 2, 2026 | $6.20 | $6.37 | $6.20 | $6.22 | $6.22 | 2K | +0.32% |
| Jun 1, 2026 | $6.29 | $6.47 | $6.20 | $6.30 | $6.30 | 2K | +0.16% |
| May 29, 2026 | $6.20 | $6.33 | $6.20 | $6.33 | $6.33 | 1K | +2.10% |
| May 28, 2026 | $6.33 | $6.44 | $6.33 | $6.44 | $6.44 | 1K | +1.74% |
| May 27, 2026 | $6.35 | $6.50 | $6.35 | $6.44 | $6.44 | 1K | +1.42% |
| May 26, 2026 | $6.70 | $6.70 | $6.31 | $6.31 | $6.31 | 10K | -5.82% |
| May 22, 2026 | $6.70 | $6.70 | $6.60 | $6.60 | $6.60 | 2K | -1.49% |
| May 21, 2026 | $6.75 | $6.80 | $6.70 | $6.75 | $6.75 | 3K | +0.00% |
| May 20, 2026 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 1K | +0.00% |
| May 19, 2026 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0K | +0.00% |
| May 18, 2026 | $6.80 | $7.00 | $6.61 | $6.61 | $6.61 | 2K | -2.79% |
| May 15, 2026 | $6.61 | $6.81 | $6.59 | $6.59 | $6.59 | 2K | -0.30% |
| May 14, 2026 | $6.60 | $6.60 | $6.48 | $6.48 | $6.48 | 1K | -1.82% |
| May 13, 2026 | $6.95 | $6.95 | $6.61 | $6.61 | $6.61 | 8K | -4.89% |
| May 12, 2026 | $6.73 | $7.00 | $6.47 | $6.47 | $6.47 | 2K | -3.86% |
| May 11, 2026 | $7.04 | $7.10 | $6.76 | $7.01 | $7.01 | 5K | -0.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARKR
Jan 1 → Dec 31 · 6 years2026-3.4%$6.55 → $6.33
-3.4%
2025-38.9%$10.99 → $6.71
-38.9%
2024-21.7%$14.04 → $11.00
-21.7%
2023-14.2%$16.39 → $14.07
-14.2%
2022-3.8%$17.22 → $16.56
-3.8%
2021-16.7%$20.20 → $16.83
-16.7%
Best Year2026 · -3.4%
Worst Year2025 · -38.9%
Positive Years0 / 6
Avg Annual Return-16.4%
6Y Total Return-68.7%
6Y CAGR~-17.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in ARKR?
If you invested $1,000 in ARKR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$296
Total Return-70.4%
CAGR~-11.5% / yr
Profit$-704
Based on Jun 8, 2016 · $20.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ark Restaurants Corp.（ARKR）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARKR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARKR 历史股价FMP 日线复权 OHLCV