Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcos Dorados Holdings Inc (NY: ARCO )

10.86 +0.10 (+0.88%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.988 6.170 1,184,626 +0.12(+2.05%)
Jan 28, 2022 5.797 6.084 5.797 6.046 1,048,587 +0.22(+3.77%)
Jan 27, 2022 5.769 6.022 5.769 5.826 2,211,439 +0.12(+2.18%)
Jan 26, 2022 5.683 5.912 5.606 5.702 1,488,518 +0.09(+1.53%)
Jan 25, 2022 5.310 5.773 5.263 5.616 1,353,935 +0.27(+5.00%)
Jan 24, 2022 5.320 5.358 4.871 5.348 2,233,527 +0.01(+0.18%)
Jan 21, 2022 5.282 5.415 5.177 5.339 568,661 -0.05(-0.89%)
Jan 20, 2022 5.310 5.434 5.291 5.387 2,941,575 +0.10(+1.81%)
Jan 19, 2022 5.282 5.396 5.239 5.291 1,323,506 +0.12(+2.40%)
Jan 18, 2022 5.215 5.253 5.148 5.167 665,493 -0.06(-1.10%)
Jan 14, 2022 5.224 0 -0.10(-1.80%)
Jan 13, 2022 5.348 5.363 5.286 5.320 762,646 -0.01(-0.18%)
Jan 12, 2022 5.329 5.358 5.263 5.329 956,810 +0.02(+0.36%)
Jan 11, 2022 5.215 5.348 5.119 5.310 643,216 +0.14(+2.77%)
Jan 10, 2022 5.291 5.291 4.995 5.167 1,098,677 -0.14(-2.70%)
Jan 07, 2022 5.396 5.406 5.301 5.310 771,491 -0.07(-1.24%)
Jan 06, 2022 5.654 5.659 5.377 5.377 1,217,871 -0.27(-4.74%)
Jan 05, 2022 5.836 5.845 5.597 5.645 1,185,179 -0.19(-3.27%)
Jan 04, 2022 5.730 5.926 5.726 5.836 1,270,751 +0.10(+1.66%)
Jan 03, 2022 5.587 5.740 5.568 5.740 764,376 +0.17(+3.09%)
Dec 31, 2021 5.597 5.654 5.501 5.568 374,094 +0.03(+0.52%)
Dec 30, 2021 5.358 5.616 5.358 5.539 482,123 +0.18(+3.39%)
Dec 29, 2021 5.291 5.368 5.253 5.358 419,127 +0.07(+1.26%)
Dec 28, 2021 5.071 5.291 4.995 5.291 683,613 +0.20(+3.94%)
Dec 27, 2021 5.100 5.162 5.057 5.091 804,153 +0.00(+0.00%)
Dec 23, 2021 4.976 5.091 4.976 5.091 394,206 +0.12(+2.50%)
Dec 22, 2021 4.957 5.081 4.957 4.966 562,414 -0.01(-0.19%)
Dec 21, 2021 4.861 5.014 4.804 4.976 899,158 +0.14(+2.96%)
Dec 20, 2021 4.785 4.938 4.737 4.833 706,430 -0.06(-1.17%)
Dec 17, 2021 4.900 4.990 4.833 4.890 847,978 -0.04(-0.78%)
Dec 16, 2021 4.880 5.014 4.880 4.928 526,773 +0.01(+0.19%)
Dec 15, 2021 4.938 4.962 4.852 4.919 642,060 -0.04(-0.77%)
Dec 14, 2021 4.986 5.043 4.947 4.957 509,666 -0.04(-0.76%)
Dec 13, 2021 5.224 5.224 4.995 4.995 780,873 -0.24(-4.56%)
Dec 10, 2021 5.263 5.329 5.186 5.234 682,310 -0.03(-0.54%)
Dec 09, 2021 5.310 5.387 5.248 5.263 876,300 -0.08(-1.43%)
Dec 08, 2021 5.205 5.425 5.205 5.339 1,485,646 +0.13(+2.57%)
Dec 07, 2021 5.186 5.243 5.129 5.205 1,333,316 +0.11(+2.25%)
Dec 06, 2021 4.986 5.100 4.938 5.091 1,122,811 +0.15(+3.09%)
Dec 03, 2021 4.880 5.029 4.871 4.938 1,423,409 +0.11(+2.17%)
Dec 02, 2021 4.661 4.833 4.661 4.833 2,129,358 +0.20(+4.33%)
Dec 01, 2021 4.785 4.833 4.623 4.632 593,669 -0.07(-1.42%)
Nov 30, 2021 4.737 4.814 4.689 4.699 5,939,817 -0.11(-2.19%)
Nov 29, 2021 4.823 4.833 4.685 4.804 1,382,248 +0.03(+0.60%)
Nov 26, 2021 4.623 4.785 4.613 4.775 1,037,681 -0.06(-1.19%)
Nov 24, 2021 4.890 4.923 4.804 4.833 839,093 -0.09(-1.75%)
Nov 23, 2021 4.966 5.062 4.818 4.919 1,408,040 -0.08(-1.53%)
Nov 22, 2021 4.957 5.009 4.861 4.995 1,121,130 +0.06(+1.16%)
Nov 19, 2021 4.957 5.052 4.861 4.938 1,520,955 -0.03(-0.58%)
Nov 18, 2021 4.833 4.990 4.947 4.966 1,006,664 +0.10(+1.96%)
Nov 17, 2021 4.966 5.033 4.766 4.871 917,201 -0.10(-1.92%)
Nov 16, 2021 5.043 5.071 4.938 4.966 753,000 -0.10(-1.89%)
Nov 15, 2021 5.014 5.124 5.011 5.062 737,462 +0.04(+0.76%)
Nov 12, 2021 5.129 5.148 4.919 5.024 1,515,804 -0.12(-2.41%)
Nov 11, 2021 5.119 5.186 5.071 5.148 853,069 +0.05(+0.94%)
Nov 10, 2021 4.871 5.100 2,177,114 +0.43(+9.20%)
Nov 09, 2021 4.680 4.747 4.623 4.670 759,805 -0.01(-0.20%)
Nov 08, 2021 4.613 4.747 4.613 4.680 754,556 +0.07(+1.45%)
Nov 05, 2021 4.460 4.646 4.441 4.613 977,021 +0.20(+4.55%)
Nov 04, 2021 4.403 4.513 4.374 4.412 1,248,407 +0.07(+1.54%)
Nov 03, 2021 4.250 4.370 4.136 4.346 1,588,441 +0.10(+2.25%)
Nov 02, 2021 4.336 4.365 4.174 4.250 1,291,966 -0.18(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.