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

Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2022 6.363 6.532 6.209 6.508 811,200 +0.08(+1.20%)
Jun 29, 2022 6.643 6.643 6.421 6.431 646,019 -0.18(-2.77%)
Jun 28, 2022 6.769 6.894 6.586 6.614 639,631 -0.07(-1.01%)
Jun 27, 2022 6.672 6.812 6.579 6.682 679,962 +0.01(+0.14%)
Jun 24, 2022 6.682 6.846 6.614 6.672 649,550 +0.09(+1.32%)
Jun 23, 2022 6.643 6.710 6.461 6.585 533,543 -0.08(-1.15%)
Jun 22, 2022 6.643 6.811 6.643 6.662 440,315 -0.12(-1.84%)
Jun 21, 2022 6.864 6.864 6.710 6.787 578,381 +0.07(+1.00%)
Jun 17, 2022 6.691 6.806 6.552 6.720 1,134,818 +0.08(+1.16%)
Jun 16, 2022 6.768 6.768 6.504 6.643 846,213 -0.27(-3.89%)
Jun 15, 2022 6.643 7.026 6.643 6.912 1,196,921 +0.59(+9.26%)
Jun 14, 2022 6.490 6.490 6.259 6.326 894,012 -0.17(-2.66%)
Jun 13, 2022 6.787 6.787 6.274 6.499 1,688,298 -0.48(-6.88%)
Jun 10, 2022 7.075 7.104 6.902 6.979 620,152 -0.19(-2.68%)
Jun 09, 2022 7.430 7.430 7.066 7.171 597,390 -0.32(-4.23%)
Jun 08, 2022 7.305 7.565 7.296 7.488 570,745 +0.12(+1.69%)
Jun 07, 2022 7.401 7.464 7.315 7.363 636,159 -0.14(-1.92%)
Jun 06, 2022 7.459 7.536 7.382 7.507 542,595 +0.11(+1.43%)
Jun 03, 2022 7.517 7.637 7.382 7.401 991,041 -0.18(-2.41%)
Jun 02, 2022 7.593 7.632 7.473 7.584 1,031,696 +0.06(+0.77%)
Jun 01, 2022 7.632 7.699 7.449 7.526 3,882,841 +0.02(+0.26%)
May 31, 2022 7.449 7.574 7.305 7.507 978,319 +0.10(+1.30%)
May 27, 2022 7.344 7.517 7.315 7.411 834,006 +0.14(+1.98%)
May 26, 2022 7.027 7.344 6.998 7.267 1,255,460 +0.12(+1.61%)
May 25, 2022 7.094 7.325 7.094 7.152 717,235 +0.02(+0.27%)
May 24, 2022 7.171 7.296 7.027 7.133 888,725 -0.06(-0.80%)
May 23, 2022 7.353 7.421 7.114 7.190 1,014,315 -0.06(-0.79%)
May 20, 2022 7.411 7.526 7.162 7.248 1,236,162 -0.07(-0.92%)
May 19, 2022 7.190 7.440 7.152 7.315 1,621,661 +0.02(+0.26%)
May 18, 2022 7.680 7.785 7.181 7.296 3,723,175 +0.12(+1.60%)
May 17, 2022 6.883 7.651 6.777 7.181 3,346,744 +0.36(+5.20%)
May 16, 2022 6.720 6.845 6.681 6.825 693,835 +0.14(+2.16%)
May 13, 2022 6.576 6.806 6.509 6.681 698,062 +0.23(+3.57%)
May 12, 2022 6.547 6.614 6.336 6.451 649,172 -0.08(-1.18%)
May 11, 2022 6.538 6.806 6.365 6.528 1,482,881 -0.02(-0.29%)
May 10, 2022 6.326 6.614 6.250 6.547 1,082,024 +0.30(+4.76%)
May 09, 2022 6.547 6.596 6.163 6.250 981,040 -0.39(-5.92%)
May 06, 2022 6.835 6.888 6.624 6.643 646,067 -0.29(-4.16%)
May 05, 2022 7.085 7.114 6.845 6.931 960,537 -0.23(-3.22%)
May 04, 2022 7.085 7.176 6.758 7.162 910,212 +0.08(+1.08%)
May 03, 2022 6.902 7.200 6.835 7.085 690,480 +0.22(+3.22%)
May 02, 2022 6.912 7.027 6.653 6.864 897,632 -0.10(-1.38%)
Apr 29, 2022 7.075 7.181 6.917 6.960 769,063 -0.11(-1.49%)
Apr 28, 2022 7.085 7.181 6.912 7.066 1,311,349 -0.03(-0.41%)
Apr 27, 2022 7.066 7.162 6.989 7.094 536,658 +0.00(+0.00%)
Apr 26, 2022 7.219 7.219 7.018 7.094 585,646 -0.20(-2.76%)
Apr 25, 2022 7.066 7.325 7.056 7.296 1,217,572 +0.20(+2.84%)
Apr 22, 2022 7.363 7.363 7.066 7.094 682,325 -0.36(-4.77%)
Apr 21, 2022 7.661 7.680 7.421 7.449 528,084 -0.15(-2.02%)
Apr 20, 2022 7.574 7.728 7.545 7.603 728,592 +0.21(+2.86%)
Apr 19, 2022 7.421 7.536 7.272 7.392 650,478 +0.10(+1.32%)
Apr 18, 2022 7.296 7.421 7.224 7.296 708,558 +0.00(+0.00%)
Apr 14, 2022 7.603 7.613 7.210 7.296 629,800 -0.34(-4.40%)
Apr 13, 2022 7.353 7.651 7.334 7.632 1,067,825 +0.30(+4.06%)
Apr 12, 2022 7.440 7.584 7.267 7.334 615,301 -0.09(-1.16%)
Apr 11, 2022 7.584 7.632 7.401 7.421 849,684 -0.19(-2.52%)
Apr 08, 2022 7.680 7.757 7.565 7.613 1,109,109 -0.01(-0.13%)
Apr 07, 2022 7.584 7.747 7.584 7.622 753,289 +0.04(+0.51%)
Apr 06, 2022 7.459 7.699 7.305 7.584 766,279 +0.08(+1.02%)
Apr 05, 2022 7.805 7.901 7.507 7.507 838,755 -0.28(-3.58%)
Apr 04, 2022 7.670 7.785 7.478 7.785 966,542 -0.04(-0.49%)
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.