Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.022 7.137 6.945 6.964 750,551 -0.05(-0.68%)
Jul 28, 2022 6.695 7.022 6.676 7.012 502,417 +0.36(+5.48%)
Jul 27, 2022 6.312 6.667 6.312 6.647 587,783 +0.41(+6.62%)
Jul 26, 2022 6.436 6.494 6.225 6.235 603,717 -0.28(-4.27%)
Jul 25, 2022 6.417 6.513 6.379 6.513 391,189 +0.12(+1.95%)
Jul 22, 2022 6.542 6.571 6.321 6.389 515,809 -0.11(-1.62%)
Jul 21, 2022 6.456 6.504 6.350 6.494 594,248 +0.08(+1.20%)
Jul 20, 2022 6.341 6.462 6.331 6.417 427,418 +0.04(+0.60%)
Jul 19, 2022 6.446 6.532 6.379 6.379 531,814 -0.01(-0.15%)
Jul 18, 2022 6.302 6.465 6.283 6.389 857,729 +0.12(+1.83%)
Jul 15, 2022 6.062 6.293 6.053 6.273 551,722 +0.27(+4.47%)
Jul 14, 2022 6.072 6.110 5.976 6.005 394,453 -0.12(-1.88%)
Jul 13, 2022 6.005 6.197 5.981 6.120 307,277 +0.04(+0.63%)
Jul 12, 2022 6.024 6.225 6.014 6.082 345,149 +0.06(+0.96%)
Jul 11, 2022 6.149 6.149 5.981 6.024 470,438 -0.12(-2.03%)
Jul 08, 2022 6.369 6.369 6.149 6.149 540,574 -0.20(-3.17%)
Jul 07, 2022 6.293 6.422 6.278 6.350 443,515 +0.12(+2.00%)
Jul 06, 2022 6.110 6.249 6.072 6.225 596,220 +0.08(+1.25%)
Jul 05, 2022 6.532 6.532 6.096 6.149 877,387 -0.48(-7.24%)
Jul 01, 2022 6.446 6.638 6.384 6.628 561,031 +0.16(+2.52%)
Jun 30, 2022 6.321 6.489 6.168 6.465 816,596 +0.08(+1.20%)
Jun 29, 2022 6.600 6.600 6.379 6.389 650,316 -0.18(-2.77%)
Jun 28, 2022 6.724 6.849 6.542 6.571 643,886 -0.07(-1.01%)
Jun 27, 2022 6.628 6.767 6.535 6.638 684,485 +0.01(+0.14%)
Jun 24, 2022 6.638 6.801 6.571 6.628 653,871 +0.09(+1.32%)
Jun 23, 2022 6.599 6.666 6.418 6.542 537,092 -0.08(-1.15%)
Jun 22, 2022 6.599 6.766 6.599 6.618 443,244 -0.12(-1.84%)
Jun 21, 2022 6.819 6.819 6.666 6.742 582,228 +0.07(+1.00%)
Jun 17, 2022 6.647 6.761 6.509 6.676 1,142,367 +0.08(+1.16%)
Jun 16, 2022 6.723 6.723 6.461 6.599 851,842 -0.27(-3.89%)
Jun 15, 2022 6.599 6.980 6.599 6.866 1,204,883 +0.58(+9.26%)
Jun 14, 2022 6.447 6.447 6.218 6.285 899,959 -0.17(-2.66%)
Jun 13, 2022 6.742 6.742 6.232 6.456 1,699,528 -0.48(-6.88%)
Jun 10, 2022 7.028 7.057 6.857 6.933 624,277 -0.19(-2.68%)
Jun 09, 2022 7.381 7.381 7.019 7.124 601,364 -0.31(-4.23%)
Jun 08, 2022 7.257 7.515 7.248 7.438 574,542 +0.12(+1.69%)
Jun 07, 2022 7.353 7.415 7.267 7.314 640,390 -0.14(-1.92%)
Jun 06, 2022 7.410 7.486 7.334 7.457 546,204 +0.10(+1.43%)
Jun 03, 2022 7.467 7.586 7.334 7.353 997,633 -0.18(-2.41%)
Jun 02, 2022 7.543 7.581 7.424 7.534 1,038,558 +0.06(+0.77%)
Jun 01, 2022 7.581 7.648 7.400 7.477 3,908,670 +0.02(+0.26%)
May 31, 2022 7.400 7.524 7.257 7.457 984,827 +0.10(+1.30%)
May 27, 2022 7.295 7.467 7.267 7.362 839,554 +0.14(+1.98%)
May 26, 2022 6.981 7.295 6.952 7.219 1,263,812 +0.11(+1.61%)
May 25, 2022 7.047 7.276 7.047 7.105 722,006 +0.02(+0.27%)
May 24, 2022 7.124 7.248 6.981 7.086 894,637 -0.06(-0.80%)
May 23, 2022 7.305 7.372 7.066 7.143 1,021,062 -0.06(-0.79%)
May 20, 2022 7.362 7.477 7.114 7.200 1,244,385 -0.07(-0.92%)
May 19, 2022 7.143 7.391 7.105 7.267 1,632,448 +0.02(+0.26%)
May 18, 2022 7.629 7.734 7.133 7.248 3,747,942 +0.11(+1.60%)
May 17, 2022 6.838 7.601 6.733 7.133 3,369,006 +0.35(+5.20%)
May 16, 2022 6.676 6.799 6.637 6.780 698,450 +0.14(+2.16%)
May 13, 2022 6.532 6.761 6.466 6.637 702,705 +0.23(+3.57%)
May 12, 2022 6.504 6.571 6.294 6.408 653,491 -0.08(-1.18%)
May 11, 2022 6.494 6.761 6.323 6.485 1,492,745 -0.02(-0.29%)
May 10, 2022 6.285 6.571 6.208 6.504 1,089,221 +0.30(+4.76%)
May 09, 2022 6.504 6.552 6.122 6.208 987,566 -0.39(-5.92%)
May 06, 2022 6.790 6.842 6.580 6.599 650,365 -0.29(-4.16%)
May 05, 2022 7.038 7.066 6.799 6.885 966,927 -0.23(-3.22%)
May 04, 2022 7.038 7.128 6.714 7.114 916,266 +0.08(+1.08%)
May 03, 2022 6.857 7.152 6.790 7.038 695,073 +0.22(+3.22%)
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.