Ark Restaurants - 40 Year Stock Price History | ARKR
Historical daily share price chart and data for Ark Restaurants since 1985 adjusted for splits and dividends. The latest closing stock price for Ark Restaurants as of July 11, 2025 is 8.71.
- The all-time high Ark Restaurants stock closing price was 22.73 on June 01, 2018.
- The Ark Restaurants 52-week high stock price is 17.76, which is 103.9% above the current share price.
- The Ark Restaurants 52-week low stock price is 8.25, which is 5.3% below the current share price.
- The average Ark Restaurants stock price for the last 52 weeks is 11.35.
| Ark Restaurants Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 10.8542 | 12.7600 | 16.2100 | 8.3000 | 8.7100 | -20.82% |
| 2024 | 12.9958 | 13.8219 | 16.0523 | 9.8200 | 11.0000 | -19.79% |
| 2023 | 16.2946 | 15.9610 | 18.6560 | 13.7147 | 13.7147 | -11.48% |
| 2022 | 17.0221 | 15.2651 | 20.3245 | 14.3483 | 15.4932 | 0.44% |
| 2021 | 16.5584 | 16.5578 | 21.8937 | 13.4956 | 15.4255 | -13.23% |
| 2020 | 12.3698 | 20.1976 | 21.3218 | 7.5409 | 17.7772 | -13.78% |
| 2019 | 17.9269 | 16.2328 | 20.8577 | 15.8052 | 20.6193 | 28.68% |
| 2018 | 20.3097 | 21.4633 | 22.7286 | 15.8663 | 16.0233 | -29.13% |
| 2017 | 19.9886 | 19.9269 | 22.6092 | 18.0346 | 22.6092 | 16.03% |
| 2016 | 16.9161 | 17.4980 | 19.4849 | 15.3501 | 19.4849 | 9.34% |
| 2015 | 18.1208 | 16.3307 | 20.0693 | 16.3307 | 17.8202 | 7.47% |
| 2014 | 15.7108 | 15.8339 | 16.6952 | 14.9269 | 16.5809 | 9.58% |
| 2013 | 14.2674 | 11.3360 | 15.7988 | 11.2554 | 15.1308 | 33.79% |
| 2012 | 10.0512 | 8.4255 | 11.3762 | 8.3751 | 11.3091 | 34.02% |
| 2011 | 8.8210 | 8.3656 | 10.3862 | 7.8494 | 8.4381 | 0.51% |
| 2010 | 7.9019 | 7.5472 | 8.7706 | 7.1222 | 8.3949 | 6.23% |
| 2009 | 6.5692 | 5.9657 | 9.6409 | 4.5354 | 7.9026 | 35.83% |
| 2008 | 11.0999 | 17.5977 | 17.5977 | 4.2503 | 5.8181 | -66.48% |
| 2007 | 16.1770 | 13.3848 | 17.4469 | 13.3848 | 17.3573 | 28.38% |
| 2006 | 11.4375 | 10.9522 | 13.5204 | 9.3719 | 13.5204 | 22.20% |
| 2005 | 11.9627 | 14.2130 | 15.8081 | 9.7471 | 11.0638 | -24.54% |
| 2004 | 8.3876 | 5.3049 | 14.6693 | 4.9907 | 14.6618 | 176.38% |
| 2003 | 3.3639 | 2.2181 | 5.3049 | 2.1257 | 5.3049 | 135.24% |
| 2002 | 2.6548 | 2.8798 | 3.1404 | 2.1552 | 2.2551 | -25.15% |
| 2001 | 2.8254 | 1.9870 | 3.6968 | 1.9870 | 3.0129 | 51.63% |
| 2000 | 2.7061 | 3.0499 | 3.6968 | 1.9870 | 1.9870 | -37.68% |
| 1999 | 3.6916 | 3.6506 | 4.2976 | 3.0499 | 3.1885 | -14.81% |
| 1998 | 4.1434 | 4.4362 | 5.3142 | 3.0499 | 3.7430 | -13.83% |
| 1997 | 3.9400 | 4.2051 | 5.4528 | 2.9575 | 4.3438 | -4.08% |
| 1996 | 3.4436 | 2.6802 | 4.7134 | 2.2181 | 4.5286 | 53.12% |
| 1995 | 3.2948 | 3.1423 | 3.7892 | 2.6802 | 2.9575 | -5.88% |
| 1994 | 3.0654 | 4.1589 | 4.1589 | 2.4491 | 3.1423 | -23.60% |
| 1993 | 3.0999 | 2.7264 | 4.1589 | 2.2643 | 4.1127 | 53.45% |
| 1992 | 1.8955 | 1.4325 | 2.8188 | 1.4325 | 2.6802 | 87.10% |
| 1991 | 1.1527 | 0.5083 | 1.5711 | 0.5083 | 1.4325 | 158.34% |
| 1990 | 0.9030 | 0.7394 | 1.2477 | 0.4159 | 0.5545 | -29.42% |
| 1989 | 0.9868 | 0.9242 | 1.2015 | 0.7394 | 0.7856 | -15.00% |
| 1988 | 1.0204 | 0.7856 | 1.2477 | 0.7394 | 0.9242 | 17.64% |
| 1987 | 1.4823 | 1.6636 | 2.0332 | 0.6469 | 0.7856 | -50.00% |
| 1986 | 3.2351 | 3.9741 | 4.5286 | 1.2015 | 1.5711 | -60.47% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Retail/Wholesale | Retail - Food & Restaurants | $0.031B | $0.184B |
| Ark Restaurants Corp. is a holding company which, through subsidiaries, operates 29 restaurants, two bakeries and a cafeteria. Of those facilities, 23 restaurants and two bakeries are owned by the Company and six restaurants and the cafeteria are owned by others and managed bythe Company. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| McDonald's (MCD) | United States | $214.445B | 25.63 |
| Starbucks (SBUX) | United States | $107.890B | 33.55 |
| Chipotle Mexican Grill (CMG) | United States | $75.452B | 48.70 |
| Compass Group (CMPGY) | United Kingdom | $58.086B | 0.00 |
| Yum! Brands (YUM) | United States | $41.636B | 26.61 |
| Darden Restaurants (DRI) | United States | $24.498B | 21.90 |
| Restaurant Brands (QSR) | United States | $22.071B | 20.10 |
| Yum China (YUMC) | China | $17.672B | 19.92 |
| Domino's Pizza Inc (DPZ) | United States | $15.904B | 26.63 |
| Texas Roadhouse (TXRH) | United States | $12.478B | 29.03 |
| CAVA (CAVA) | United States | $10.647B | 156.02 |
| Dutch Bros (BROS) | United States | $10.417B | 131.94 |
| Wingstop (WING) | United States | $9.158B | 89.19 |
| Brinker (EAT) | United States | $7.338B | 20.58 |
| Shake Shack (SHAK) | United States | $5.975B | 152.23 |
| Biglari Holdings (BH.A) | $3.249B | 16.10 | |
| Cheesecake Factory (CAKE) | United States | $3.208B | 17.79 |
| Wendy's (WEN) | United States | $2.116B | 11.36 |
| Mitchells & Butlers Plc (MBPFF) | United Kingdom | $2.063B | 0.00 |
| SSP Group (SSPPF) | United Kingdom | $1.721B | 0.00 |
| Sweetgreen (SG) | United States | $1.600B | 0.00 |
| Arcos Dorados Holdings (ARCO) | $1.590B | 11.61 | |
| Papa John's (PZZA) | United States | $1.539B | 23.16 |
| Cracker Barrel Old Country Store (CBRL) | United States | $1.498B | 19.85 |
| Super Hi Holding (HDL) | Singapore | $1.254B | 32.15 |
| J D Wetherspoon Plc (JDWPY) | United Kingdom | $1.157B | 0.00 |
| Dave & Buster's Entertainment (PLAY) | United States | $1.116B | 15.23 |
| First Watch Restaurant (FWRG) | United States | $1.067B | 102.94 |
| BJ's Restaurants (BJRI) | United States | $0.921B | 25.25 |
| Kura Sushi USA (KRUS) | United States | $0.889B | 0.00 |
| Portillo's (PTLO) | United States | $0.858B | 26.67 |
| Bloomin' Brands (BLMN) | United States | $0.852B | 5.93 |
| Biglari Holdings (BH) | United States | $0.675B | 3.35 |
| Nathan's Famous (NATH) | United States | $0.464B | 19.33 |
| Janus Henderson Sustainable & Impact Core Bond ETF (JACK) | United States | $0.430B | 3.84 |
| DINE BRANDS GLOBAL, INC (DIN) | United States | $0.390B | 4.94 |
| Potbelly (PBPB) | United States | $0.381B | 43.59 |
| El Pollo Loco Holdings (LOCO) | United States | $0.329B | 12.74 |
| MasterBeef Group (MB) | Hong Kong, SAR China | $0.220B | 0.00 |
| Denny's (DENN) | United States | $0.213B | 8.49 |
| ONE Group Hospitality (STKS) | United States | $0.144B | 0.00 |
| GEN Restaurant (GENK) | United States | $0.125B | 41.78 |
| Red Robin Gourmet Burgers (RRGB) | United States | $0.106B | 0.00 |
| TH (THCH) | China | $0.100B | 0.00 |
| Happy City Holdings (HCHL) | Hong Kong, SAR China | $0.092B | 0.00 |
| Meritage Hospitality Group (MHGU) | United States | $0.087B | 0.00 |
| FAT Brands (FATBB) | United States | $0.047B | 0.00 |
| FAT Brands (FAT) | United States | $0.043B | 0.00 |
| Noodles (NDLS) | United States | $0.041B | 0.00 |
| Rave Restaurant (RAVE) | United States | $0.040B | 14.68 |
| Good Times Restaurants (GTIM) | United States | $0.017B | 10.87 |
| Rocky Mountain Chocolate Factory (RMCF) | United States | $0.014B | 0.00 |
| Yoshiharu Global (YOSH) | United States | $0.013B | 0.00 |
| BT Brands (BTBD) | United States | $0.007B | 0.00 |