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

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.