ARK RESTAURANTS CORP

Ticker: ARKR CUSIP: 040712101 Class: COM

VANGUARD GROUP INC's Holding History (CIK: 0000102909)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 97,219 Value ($000) $652 Avg Close $7.00 Range $5.75 - $7.50

Q3 2025

Shares 97,323 Value ($000) $691 Avg Close $7.71 Range $6.38 - $9.37

Q2 2025

Shares 98,686 Value ($000) $901 Avg Close $10.04 Range $8.25 - $12.60

Q1 2025

Shares 98,686 Value ($000) $997 Avg Close $11.94 Range $8.88 - $17.76

Q4 2024

Shares 98,686 Value ($000) $1,086 Avg Close $11.35 Range $9.75 - $15.51

Q3 2024

Shares 98,686 Value ($000) $1,183 Avg Close $12.65 Range $11.00 - $13.88

Q2 2024

Shares 98,686 Value ($000) $1,294 Avg Close $14.14 Range $12.98 - $16.05

Q1 2024

Shares 98,684 Value ($000) $1,357 Avg Close $13.99 Range $12.78 - $15.24

Q4 2023

Shares 95,990 Value ($000) $1,351 Avg Close $14.72 Range $10.01 - $15.35

Q3 2023

Shares 95,990 Value ($000) $1,463 Avg Close $16.29 Range $14.59 - $17.85

Q2 2023

Shares 95,990 Value ($000) $1,776 Avg Close $16.95 Range $15.78 - $17.85

Q1 2023

Shares 95,990 Value ($000) $1,696 Avg Close $17.23 Range $15.33 - $18.67

Q4 2022

Shares 95,792 Value ($000) $1,586 Avg Close $17.77 Range $14.50 - $19.51

Q3 2022

Shares 95,749 Value ($000) $1,780 Avg Close $18.28 Range $15.88 - $20.74

Q2 2022

Shares 96,249 Value ($000) $1,732 Avg Close $15.94 Range $14.58 - $17.34

Q1 2022

Shares 93,227 Value ($000) $1,722 Avg Close $16.03 Range $14.10 - $18.27

Q4 2021

Shares 83,589 Value ($000) $1,406 Avg Close $15.14 Range $14.03 - $16.48

Q3 2021

Shares 83,704 Value ($000) $1,314 Avg Close $14.88 Range $13.19 - $18.19

Q2 2021

Shares 83,704 Value ($000) $1,653 Avg Close $18.37 Range $17.05 - $20.49

Q1 2021

Shares 83,704 Value ($000) $1,686 Avg Close $17.91 Range $15.18 - $22.60

Q4 2020

Shares 85,336 Value ($000) $1,655 Avg Close $11.83 Range $8.71 - $19.62

Q3 2020

Shares 85,336 Value ($000) $926 Avg Close $9.47 Range $8.49 - $11.74

Q2 2020

Shares 86,656 Value ($000) $1,070 Avg Close $10.76 Range $7.33 - $15.54

Q1 2020

Shares 86,656 Value ($000) $916 Avg Close $17.57 Range $6.59 - $21.30

Q4 2019

Shares 86,656 Value ($000) $1,924 Avg Close $18.54 Range $17.81 - $20.53

Q3 2019

Shares 86,656 Value ($000) $1,756 Avg Close $17.78 Range $16.73 - $18.72

Q2 2019

Shares 86,656 Value ($000) $1,772 Avg Close $17.48 Range $16.77 - $18.16

Q1 2019

Shares 86,656 Value ($000) $1,689 Avg Close $16.59 Range $15.29 - $17.83

Q4 2018

Shares 86,556 Value ($000) $1,590 Avg Close $18.89 Range $15.25 - $20.75

Q3 2018

Shares 86,556 Value ($000) $1,991 Avg Close $19.37 Range $16.96 - $20.99

Q2 2018

Shares 86,556 Value ($000) $2,204 Avg Close $20.94 Range $18.80 - $22.58

Q1 2018

Shares 85,982 Value ($000) $2,064 Avg Close $20.78 Range $19.35 - $24.28

Q4 2017

Shares 65,766 Value ($000) $1,777 Avg Close $20.24 Range $19.17 - $22.72

Q3 2017

Shares 65,582 Value ($000) $1,564 Avg Close $18.90 Range $17.55 - $20.25

Q2 2017

Shares 65,479 Value ($000) $1,595 Avg Close $20.15 Range $19.10 - $20.77

Q1 2017

Shares 65,479 Value ($000) $1,656 Avg Close $19.50 Range $17.74 - $21.37

Q4 2016

Shares 59,579 Value ($000) $1,445 Avg Close $17.06 Range $15.65 - $19.62

Q3 2016

Shares 68,879 Value ($000) $1,564 Avg Close $17.80 Range $16.98 - $18.82

Q2 2016

Shares 68,479 Value ($000) $1,528 Avg Close $15.67 Range $15.29 - $18.64

Q1 2016

Shares 67,671 Value ($000) $1,394 Avg Close $16.05 Range $15.11 - $17.56

Q4 2015

Shares 67,671 Value ($000) $1,563 Avg Close $17.28 Range $16.71 - $18.26

Q3 2015

Shares 64,604 Value ($000) $1,483 Avg Close $18.22 Range $16.65 - $18.83

Q2 2015

Shares 64,229 Value ($000) $1,608 Avg Close $18.25 Range $17.70 - $19.82

Q1 2015

Shares 62,663 Value ($000) $1,562 Avg Close $17.61 Range $16.08 - $18.84

Q4 2014

Shares 62,235 Value ($000) $1,402 Avg Close $15.61 Range $15.11 - $16.74

Q3 2014

Shares 61,922 Value ($000) $1,391 Avg Close $15.75 Range $14.96 - $16.51

Q2 2014

Shares 59,042 Value ($000) $1,313 Avg Close $15.32 Range $14.74 - $15.93

Q1 2014

Shares 59,042 Value ($000) $1,300 Avg Close $15.17 Range $14.58 - $15.75

Q4 2013

Shares 57,142 Value ($000) $1,266 Avg Close $14.72 Range $14.30 - $15.89

Q3 2013

Shares 54,320 Value ($000) $1,164 Avg Close $14.35 Range $13.53 - $15.21

Q2 2013

Shares 49,687 Value ($000) $1,042 Avg Close $14.24 Range $13.38 - $14.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	97,219	$652	$7.00	$5.75 - $7.50
Q3 2025	97,323	$691	$7.71	$6.38 - $9.37
Q2 2025	98,686	$901	$10.04	$8.25 - $12.60
Q1 2025	98,686	$997	$11.94	$8.88 - $17.76
Q4 2024	98,686	$1,086	$11.35	$9.75 - $15.51
Q3 2024	98,686	$1,183	$12.65	$11.00 - $13.88
Q2 2024	98,686	$1,294	$14.14	$12.98 - $16.05
Q1 2024	98,684	$1,357	$13.99	$12.78 - $15.24
Q4 2023	95,990	$1,351	$14.72	$10.01 - $15.35
Q3 2023	95,990	$1,463	$16.29	$14.59 - $17.85
Q2 2023	95,990	$1,776	$16.95	$15.78 - $17.85
Q1 2023	95,990	$1,696	$17.23	$15.33 - $18.67
Q4 2022	95,792	$1,586	$17.77	$14.50 - $19.51
Q3 2022	95,749	$1,780	$18.28	$15.88 - $20.74
Q2 2022	96,249	$1,732	$15.94	$14.58 - $17.34
Q1 2022	93,227	$1,722	$16.03	$14.10 - $18.27
Q4 2021	83,589	$1,406	$15.14	$14.03 - $16.48
Q3 2021	83,704	$1,314	$14.88	$13.19 - $18.19
Q2 2021	83,704	$1,653	$18.37	$17.05 - $20.49
Q1 2021	83,704	$1,686	$17.91	$15.18 - $22.60
Q4 2020	85,336	$1,655	$11.83	$8.71 - $19.62
Q3 2020	85,336	$926	$9.47	$8.49 - $11.74
Q2 2020	86,656	$1,070	$10.76	$7.33 - $15.54
Q1 2020	86,656	$916	$17.57	$6.59 - $21.30
Q4 2019	86,656	$1,924	$18.54	$17.81 - $20.53
Q3 2019	86,656	$1,756	$17.78	$16.73 - $18.72
Q2 2019	86,656	$1,772	$17.48	$16.77 - $18.16
Q1 2019	86,656	$1,689	$16.59	$15.29 - $17.83
Q4 2018	86,556	$1,590	$18.89	$15.25 - $20.75
Q3 2018	86,556	$1,991	$19.37	$16.96 - $20.99
Q2 2018	86,556	$2,204	$20.94	$18.80 - $22.58
Q1 2018	85,982	$2,064	$20.78	$19.35 - $24.28
Q4 2017	65,766	$1,777	$20.24	$19.17 - $22.72
Q3 2017	65,582	$1,564	$18.90	$17.55 - $20.25
Q2 2017	65,479	$1,595	$20.15	$19.10 - $20.77
Q1 2017	65,479	$1,656	$19.50	$17.74 - $21.37
Q4 2016	59,579	$1,445	$17.06	$15.65 - $19.62
Q3 2016	68,879	$1,564	$17.80	$16.98 - $18.82
Q2 2016	68,479	$1,528	$15.67	$15.29 - $18.64
Q1 2016	67,671	$1,394	$16.05	$15.11 - $17.56
Q4 2015	67,671	$1,563	$17.28	$16.71 - $18.26
Q3 2015	64,604	$1,483	$18.22	$16.65 - $18.83
Q2 2015	64,229	$1,608	$18.25	$17.70 - $19.82
Q1 2015	62,663	$1,562	$17.61	$16.08 - $18.84
Q4 2014	62,235	$1,402	$15.61	$15.11 - $16.74
Q3 2014	61,922	$1,391	$15.75	$14.96 - $16.51
Q2 2014	59,042	$1,313	$15.32	$14.74 - $15.93
Q1 2014	59,042	$1,300	$15.17	$14.58 - $15.75
Q4 2013	57,142	$1,266	$14.72	$14.30 - $15.89
Q3 2013	54,320	$1,164	$14.35	$13.53 - $15.21
Q2 2013	49,687	$1,042	$14.24	$13.38 - $14.79