Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.598 +0.118 (+1.39%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.683 5.731 5.636 5.664 507,247 -0.02(-0.33%)
Jun 29, 2021 5.778 5.787 5.626 5.683 851,570 -0.12(-2.12%)
Jun 28, 2021 5.835 5.844 5.740 5.806 597,049 -0.03(-0.49%)
Jun 25, 2021 6.015 6.015 5.835 5.835 706,024 -0.24(-3.91%)
Jun 24, 2021 5.939 6.143 5.939 6.072 803,814 +0.13(+2.24%)
Jun 23, 2021 5.892 6.015 5.892 5.939 406,550 +0.04(+0.64%)
Jun 22, 2021 5.920 5.920 5.835 5.901 648,672 -0.01(-0.16%)
Jun 21, 2021 5.930 5.939 5.854 5.911 269,238 -0.03(-0.48%)
Jun 18, 2021 5.996 6.058 5.939 5.939 1,151,827 -0.14(-2.34%)
Jun 17, 2021 6.101 6.158 5.977 6.082 986,255 +0.02(+0.31%)
Jun 16, 2021 6.034 6.091 6.025 6.063 474,169 +0.02(+0.31%)
Jun 15, 2021 6.129 6.129 6.001 6.044 436,947 -0.05(-0.78%)
Jun 14, 2021 6.053 6.148 6.010 6.091 458,944 +0.04(+0.63%)
Jun 11, 2021 6.167 6.186 5.977 6.053 354,358 -0.13(-2.15%)
Jun 10, 2021 6.319 6.319 6.139 6.186 274,945 -0.04(-0.61%)
Jun 09, 2021 6.290 6.385 6.214 6.224 488,150 -0.01(-0.15%)
Jun 08, 2021 6.233 6.300 6.195 6.233 576,723 -0.03(-0.45%)
Jun 07, 2021 6.347 6.347 6.214 6.262 471,947 -0.07(-1.05%)
Jun 04, 2021 6.328 6.399 6.233 6.328 549,227 +0.05(+0.76%)
Jun 03, 2021 6.338 6.347 6.224 6.281 380,541 -0.15(-2.36%)
Jun 02, 2021 6.328 6.471 6.271 6.433 958,252 +0.12(+1.95%)
Jun 01, 2021 6.224 6.395 6.063 6.309 1,121,051 +0.17(+2.78%)
May 28, 2021 5.835 6.158 5.816 6.139 1,077,321 +0.30(+5.20%)
May 27, 2021 5.882 5.949 5.787 5.835 1,374,685 -0.03(-0.49%)
May 26, 2021 5.873 5.906 5.759 5.863 443,725 +0.00(+0.00%)
May 25, 2021 5.930 5.930 5.778 5.863 717,823 -0.04(-0.64%)
May 24, 2021 5.863 5.911 5.816 5.901 426,490 +0.07(+1.14%)
May 21, 2021 5.987 6.006 5.721 5.835 675,047 -0.14(-2.38%)
May 20, 2021 6.148 6.167 5.977 5.977 944,092 -0.20(-3.23%)
May 19, 2021 6.120 6.205 6.006 6.176 1,736,731 -0.01(-0.15%)
May 18, 2021 5.977 6.195 5.901 6.186 1,532,747 +0.20(+3.33%)
May 17, 2021 5.844 6.139 5.816 5.987 662,196 +0.12(+2.10%)
May 14, 2021 5.873 6.006 5.797 5.863 1,162,665 +0.02(+0.32%)
May 13, 2021 5.797 6.262 5.536 5.844 1,511,691 +0.06(+0.98%)
May 12, 2021 5.759 6.205 5.721 5.787 1,381,058 -0.40(-6.44%)
May 11, 2021 5.920 6.338 5.844 6.186 3,003,066 +0.16(+2.68%)
May 10, 2021 6.025 6.101 5.797 6.025 1,643,573 +0.03(+0.47%)
May 07, 2021 5.759 5.996 5.588 5.996 1,140,110 +0.27(+4.64%)
May 06, 2021 5.541 5.844 5.436 5.731 1,606,042 +0.14(+2.55%)
May 05, 2021 5.441 5.674 5.342 5.588 1,374,582 +0.20(+3.70%)
May 04, 2021 5.541 5.541 5.313 5.389 531,137 -0.14(-2.57%)
May 03, 2021 5.493 5.569 5.417 5.531 612,037 +0.09(+1.75%)
Apr 30, 2021 5.380 5.626 5.380 5.436 1,070,227 +0.04(+0.70%)
Apr 29, 2021 5.180 5.455 5.138 5.399 1,541,036 +0.27(+5.18%)
Apr 28, 2021 5.133 5.190 5.104 5.133 1,148,584 -0.01(-0.18%)
Apr 27, 2021 5.114 5.218 5.085 5.142 626,988 +0.06(+1.12%)
Apr 26, 2021 4.905 5.104 4.886 5.085 808,937 +0.20(+4.08%)
Apr 23, 2021 4.962 4.981 4.877 4.886 1,001,928 -0.13(-2.65%)
Apr 22, 2021 5.000 5.047 4.953 5.019 900,086 +0.00(+0.00%)
Apr 21, 2021 5.104 5.114 5.019 5.019 522,133 -0.10(-2.04%)
Apr 20, 2021 5.095 5.152 5.019 5.123 1,066,577 -0.02(-0.37%)
Apr 19, 2021 5.161 5.198 5.081 5.142 559,966 -0.01(-0.18%)
Apr 16, 2021 4.981 5.218 4.981 5.152 1,444,922 +0.17(+3.43%)
Apr 15, 2021 4.791 4.981 4.763 4.981 1,544,725 +0.23(+4.79%)
Apr 14, 2021 4.772 4.810 4.696 4.753 1,108,236 -0.03(-0.60%)
Apr 13, 2021 4.782 4.839 4.734 4.782 743,064 +0.02(+0.40%)
Apr 12, 2021 4.791 4.867 4.734 4.763 773,230 -0.04(-0.79%)
Apr 09, 2021 4.848 4.858 4.772 4.801 883,459 -0.07(-1.36%)
Apr 08, 2021 4.934 4.943 4.820 4.867 1,062,720 -0.08(-1.54%)
Apr 07, 2021 4.943 5.038 4.924 4.943 756,218 -0.02(-0.38%)
Apr 06, 2021 4.886 4.991 4.867 4.962 1,902,048 +0.08(+1.55%)
Apr 05, 2021 4.953 4.991 4.848 4.886 2,116,352 +0.01(+0.19%)
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.