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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 30, 2022 8.074 8.147 8.007 8.094 368,942 +0.01(+0.12%)
Dec 29, 2022 8.007 8.128 7.973 8.084 464,369 +0.15(+1.83%)
Dec 28, 2022 7.900 7.987 7.837 7.939 842,524 +0.06(+0.74%)
Dec 27, 2022 8.074 8.074 7.852 7.881 578,001 -0.17(-2.16%)
Dec 23, 2022 7.706 8.055 7.629 8.055 955,589 +0.34(+4.39%)
Dec 22, 2022 7.774 7.890 7.629 7.716 886,315 -0.08(-0.99%)
Dec 21, 2022 7.581 7.909 7.581 7.794 1,419,950 +0.23(+3.06%)
Dec 20, 2022 7.572 7.948 7.485 7.562 1,638,911 -0.11(-1.38%)
Dec 19, 2022 7.282 7.731 7.253 7.668 1,414,722 +0.40(+5.44%)
Dec 16, 2022 7.273 7.331 7.224 7.273 1,981,095 -0.01(-0.13%)
Dec 15, 2022 7.234 7.413 7.167 7.282 1,387,653 +0.00(+0.00%)
Dec 14, 2022 7.147 7.302 7.032 7.282 1,550,464 +0.13(+1.75%)
Dec 13, 2022 7.215 7.273 7.099 7.157 1,355,102 +0.06(+0.82%)
Dec 12, 2022 7.041 7.196 6.901 7.099 1,041,315 +0.10(+1.38%)
Dec 09, 2022 7.012 7.099 6.954 7.003 350,035 -0.05(-0.68%)
Dec 08, 2022 7.176 7.200 6.998 7.051 473,815 -0.11(-1.48%)
Dec 07, 2022 7.099 7.263 7.089 7.157 472,439 -0.02(-0.27%)
Dec 06, 2022 7.244 7.244 7.094 7.176 455,373 -0.01(-0.13%)
Dec 05, 2022 7.302 7.311 7.080 7.186 800,283 -0.13(-1.72%)
Dec 02, 2022 7.041 7.533 7.041 7.311 1,393,917 +0.23(+3.27%)
Dec 01, 2022 7.196 7.224 6.993 7.080 1,517,097 -0.14(-2.00%)
Nov 30, 2022 7.186 7.234 7.109 7.224 618,330 +0.08(+1.08%)
Nov 29, 2022 7.089 7.234 6.998 7.147 847,423 +0.05(+0.68%)
Nov 28, 2022 6.954 7.138 6.916 7.099 733,054 +0.11(+1.52%)
Nov 25, 2022 7.070 7.114 6.964 6.993 432,060 -0.01(-0.14%)
Nov 23, 2022 6.954 7.012 6.771 7.003 636,435 +0.05(+0.69%)
Nov 22, 2022 7.003 7.098 6.935 6.954 474,522 -0.07(-0.96%)
Nov 21, 2022 6.983 7.135 6.877 7.022 653,340 -0.01(-0.14%)
Nov 18, 2022 7.321 7.398 7.012 7.032 395,037 -0.21(-2.93%)
Nov 17, 2022 6.897 7.282 6.839 7.244 2,394,417 +0.29(+4.16%)
Nov 16, 2022 7.475 7.861 6.906 6.954 2,970,001 -0.09(-1.23%)
Nov 15, 2022 6.925 7.142 6.892 7.041 1,087,998 +0.24(+3.55%)
Nov 14, 2022 6.800 6.916 6.636 6.800 1,019,685 +0.04(+0.57%)
Nov 11, 2022 6.665 6.839 6.491 6.761 1,887,357 +0.14(+2.19%)
Nov 10, 2022 7.186 7.186 6.501 6.617 1,057,362 -0.40(-5.64%)
Nov 09, 2022 7.109 7.152 6.993 7.012 300,568 -0.14(-1.89%)
Nov 08, 2022 7.224 7.244 7.075 7.147 402,051 -0.10(-1.33%)
Nov 07, 2022 7.311 7.360 7.080 7.244 630,790 +0.00(+0.00%)
Nov 04, 2022 7.331 7.331 7.191 7.244 479,675 +0.08(+1.08%)
Nov 03, 2022 7.003 7.258 6.980 7.167 609,423 +0.08(+1.09%)
Nov 02, 2022 7.437 7.089 7.089 472,672 -0.35(-4.67%)
Nov 01, 2022 7.331 7.495 7.234 7.437 862,588 +0.16(+2.25%)
Oct 31, 2022 7.167 7.287 7.089 7.273 598,034 +0.07(+0.94%)
Oct 28, 2022 7.118 7.258 7.118 7.205 786,591 +0.12(+1.63%)
Oct 27, 2022 7.061 7.171 7.032 7.089 913,234 +0.07(+0.96%)
Oct 26, 2022 6.848 7.094 6.834 7.022 1,445,286 +0.26(+3.85%)
Oct 25, 2022 6.713 6.916 6.694 6.761 1,002,649 +0.11(+1.59%)
Oct 24, 2022 6.906 6.906 6.588 6.655 730,577 -0.25(-3.63%)
Oct 21, 2022 6.983 7.061 6.761 6.906 862,975 -0.14(-2.05%)
Oct 20, 2022 7.128 7.157 6.998 7.051 339,708 -0.09(-1.22%)
Oct 19, 2022 7.032 7.229 7.032 7.138 594,058 +0.08(+1.09%)
Oct 18, 2022 7.157 7.256 7.022 7.061 518,563 +0.01(+0.14%)
Oct 17, 2022 7.051 7.162 6.993 7.051 451,999 +0.14(+2.09%)
Oct 14, 2022 7.176 7.215 6.810 6.906 997,387 -0.17(-2.45%)
Oct 13, 2022 6.829 7.191 6.810 7.080 856,385 +0.09(+1.24%)
Oct 12, 2022 7.012 7.080 6.945 6.993 329,106 +0.00(+0.00%)
Oct 11, 2022 7.138 7.224 6.945 6.993 854,260 -0.20(-2.81%)
Oct 10, 2022 7.282 7.340 7.118 7.196 498,655 -0.11(-1.45%)
Oct 07, 2022 7.369 7.388 7.234 7.302 554,885 -0.14(-1.94%)
Oct 06, 2022 7.495 7.591 7.432 7.446 513,798 -0.08(-1.03%)
Oct 05, 2022 7.485 7.620 7.466 7.523 931,093 -0.04(-0.51%)
Oct 04, 2022 7.514 7.610 7.388 7.562 2,710,769 +0.17(+2.35%)
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.