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 (%)
Sep 30, 2021 4.858 4.910 4.848 4.858 1,132,337 -0.01(-0.19%)
Sep 29, 2021 4.858 4.895 4.839 4.867 408,583 +0.01(+0.20%)
Sep 28, 2021 4.934 4.953 4.839 4.858 456,290 -0.11(-2.29%)
Sep 27, 2021 4.981 5.052 4.934 4.972 505,968 +0.00(+0.00%)
Sep 24, 2021 4.981 5.028 4.953 4.972 228,276 -0.06(-1.13%)
Sep 23, 2021 5.028 5.085 4.981 5.028 297,320 +0.04(+0.76%)
Sep 22, 2021 4.953 5.047 4.943 4.991 258,723 +0.07(+1.35%)
Sep 21, 2021 4.886 5.161 4.858 4.924 1,261,756 +0.06(+1.17%)
Sep 20, 2021 4.943 4.943 4.848 4.867 760,451 -0.21(-4.11%)
Sep 17, 2021 5.199 5.199 5.038 5.076 892,012 -0.11(-2.19%)
Sep 16, 2021 5.190 5.261 5.133 5.190 298,806 -0.02(-0.36%)
Sep 15, 2021 5.190 5.266 5.028 5.209 943,786 -0.01(-0.18%)
Sep 14, 2021 5.304 5.318 5.171 5.218 417,600 -0.09(-1.61%)
Sep 13, 2021 5.123 5.342 5.100 5.304 564,805 +0.24(+4.68%)
Sep 10, 2021 5.085 5.133 5.066 5.066 718,914 +0.00(+0.00%)
Sep 09, 2021 5.180 5.209 5.043 5.066 677,353 -0.12(-2.38%)
Sep 08, 2021 5.323 5.323 5.152 5.190 435,341 -0.17(-3.19%)
Sep 07, 2021 5.266 5.375 5.209 5.361 302,323 +0.09(+1.80%)
Sep 03, 2021 5.256 5.332 5.209 5.266 554,060 +0.01(+0.18%)
Sep 02, 2021 5.247 5.408 5.237 5.256 750,531 +0.08(+1.47%)
Sep 01, 2021 5.190 5.209 5.066 5.180 755,057 +0.00(+0.00%)
Aug 31, 2021 5.304 5.332 5.152 5.180 774,505 -0.13(-2.50%)
Aug 30, 2021 5.380 5.436 5.247 5.313 439,646 -0.08(-1.41%)
Aug 27, 2021 5.361 5.455 5.323 5.389 356,868 +0.04(+0.71%)
Aug 26, 2021 5.550 5.579 5.323 5.351 458,160 -0.17(-3.09%)
Aug 25, 2021 5.493 5.550 5.422 5.522 463,218 +0.07(+1.22%)
Aug 24, 2021 5.361 5.474 5.342 5.455 414,613 +0.17(+3.23%)
Aug 23, 2021 5.266 5.327 5.228 5.285 347,468 +0.04(+0.72%)
Aug 20, 2021 4.943 5.285 4.943 5.247 1,314,992 +0.23(+4.54%)
Aug 19, 2021 5.152 5.152 4.943 5.019 823,463 -0.18(-3.47%)
Aug 18, 2021 5.190 5.261 5.133 5.199 534,418 +0.04(+0.74%)
Aug 17, 2021 5.361 5.361 5.152 5.161 887,625 -0.20(-3.72%)
Aug 16, 2021 5.436 5.465 5.288 5.361 447,915 -0.13(-2.42%)
Aug 13, 2021 5.541 5.569 5.451 5.493 344,108 +0.01(+0.17%)
Aug 12, 2021 5.436 5.522 5.275 5.484 708,066 +0.15(+2.85%)
Aug 11, 2021 5.740 5.740 5.199 5.332 1,075,510 -0.24(-4.26%)
Aug 10, 2021 5.455 5.588 5.370 5.569 721,666 +0.07(+1.21%)
Aug 09, 2021 5.787 5.787 5.493 5.503 644,606 -0.31(-5.38%)
Aug 06, 2021 5.731 5.825 5.674 5.816 461,852 +0.09(+1.66%)
Aug 05, 2021 5.683 5.740 5.645 5.721 535,549 +0.04(+0.67%)
Aug 04, 2021 5.731 5.769 5.640 5.683 742,254 -0.05(-0.83%)
Aug 03, 2021 5.863 5.873 5.636 5.731 928,224 -0.18(-3.05%)
Aug 02, 2021 5.740 5.996 5.693 5.911 831,776 +0.15(+2.64%)
Jul 30, 2021 5.626 5.778 5.617 5.759 763,291 +0.13(+2.36%)
Jul 29, 2021 5.664 5.674 5.550 5.626 596,221 -0.03(-0.50%)
Jul 28, 2021 5.389 5.674 5.342 5.655 668,512 +0.18(+3.29%)
Jul 27, 2021 5.560 5.579 5.417 5.474 551,317 -0.10(-1.87%)
Jul 26, 2021 5.484 5.607 5.455 5.579 491,681 +0.11(+2.08%)
Jul 23, 2021 5.598 5.617 5.446 5.465 403,105 -0.09(-1.71%)
Jul 22, 2021 5.579 5.626 5.531 5.560 743,254 +0.06(+1.03%)
Jul 21, 2021 5.342 5.541 5.342 5.503 461,860 +0.25(+4.69%)
Jul 20, 2021 5.218 5.294 5.199 5.256 813,299 +0.04(+0.73%)
Jul 19, 2021 5.285 5.318 5.152 5.218 1,207,760 -0.16(-3.00%)
Jul 16, 2021 5.436 5.493 5.342 5.380 661,347 -0.06(-1.05%)
Jul 15, 2021 5.380 5.522 5.361 5.436 460,867 +0.01(+0.17%)
Jul 14, 2021 5.512 5.541 5.361 5.427 2,237,696 -0.01(-0.17%)
Jul 13, 2021 5.569 5.579 5.432 5.436 689,001 -0.10(-1.88%)
Jul 12, 2021 5.636 5.683 5.517 5.541 1,116,894 -0.10(-1.85%)
Jul 09, 2021 5.560 5.707 5.508 5.645 696,043 +0.10(+1.88%)
Jul 08, 2021 5.636 5.664 5.474 5.541 1,364,168 -0.16(-2.83%)
Jul 07, 2021 5.702 5.707 5.598 5.702 1,933,184 -0.01(-0.17%)
Jul 06, 2021 5.759 5.769 5.531 5.712 873,370 -0.09(-1.47%)
Jul 02, 2021 5.769 5.854 5.702 5.797 458,149 +0.12(+2.17%)
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.