Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.524 7.607 7.294 7.321 435,365 -0.22(-2.93%)
Jul 30, 2019 7.506 7.671 7.433 7.543 446,893 +0.01(+0.12%)
Jul 29, 2019 7.506 7.607 7.460 7.533 623,341 +0.03(+0.37%)
Jul 26, 2019 7.561 7.708 7.450 7.506 416,747 +0.24(+3.30%)
Jul 25, 2019 7.368 7.368 7.257 7.266 121,095 -0.09(-1.25%)
Jul 24, 2019 7.239 7.358 7.202 7.358 143,240 +0.13(+1.78%)
Jul 23, 2019 7.211 7.303 7.110 7.229 275,256 +0.01(+0.13%)
Jul 22, 2019 7.358 7.404 7.220 7.220 252,137 -0.12(-1.63%)
Jul 19, 2019 7.423 7.579 7.321 7.340 254,847 -0.10(-1.36%)
Jul 18, 2019 7.386 7.570 7.349 7.441 510,665 +0.06(+0.75%)
Jul 17, 2019 7.321 7.552 7.303 7.386 481,584 +0.11(+1.52%)
Jul 16, 2019 7.414 7.496 7.225 7.275 478,286 -0.18(-2.47%)
Jul 15, 2019 7.690 7.699 7.404 7.460 590,841 -0.17(-2.17%)
Jul 12, 2019 7.321 7.690 7.317 7.625 1,174,884 +0.32(+4.41%)
Jul 11, 2019 7.414 7.496 7.174 7.303 462,105 -0.10(-1.37%)
Jul 10, 2019 7.018 7.616 7.018 7.404 1,222,565 +0.52(+7.49%)
Jul 09, 2019 6.990 6.990 6.843 6.889 394,568 -0.11(-1.58%)
Jul 08, 2019 6.916 7.008 6.806 6.999 534,110 +0.08(+1.20%)
Jul 05, 2019 6.889 6.953 6.778 6.916 458,878 -0.01(-0.13%)
Jul 03, 2019 6.704 6.935 6.640 6.925 278,953 +0.23(+3.44%)
Jul 02, 2019 6.741 6.783 6.576 6.695 335,518 -0.06(-0.82%)
Jul 01, 2019 6.723 6.815 6.695 6.750 261,189 +0.05(+0.69%)
Jun 28, 2019 6.557 6.723 6.493 6.704 258,213 +0.17(+2.54%)
Jun 27, 2019 6.474 6.640 6.456 6.539 411,740 +0.05(+0.71%)
Jun 26, 2019 6.557 6.557 6.474 6.493 215,645 -0.03(-0.42%)
Jun 25, 2019 6.594 6.594 6.456 6.520 250,835 -0.09(-1.39%)
Jun 24, 2019 6.695 6.714 6.594 6.612 218,238 -0.09(-1.37%)
Jun 21, 2019 6.483 6.704 6.483 6.704 881,814 +0.17(+2.68%)
Jun 20, 2019 6.594 6.594 6.502 6.529 273,586 +0.01(+0.14%)
Jun 19, 2019 6.364 6.566 6.336 6.520 337,074 +0.10(+1.58%)
Jun 18, 2019 6.401 6.543 6.350 6.419 795,585 +0.06(+0.87%)
Jun 17, 2019 6.318 6.414 6.198 6.364 262,146 +0.06(+1.02%)
Jun 14, 2019 6.419 6.428 6.253 6.299 450,951 -0.16(-2.43%)
Jun 13, 2019 6.327 6.483 6.290 6.456 389,934 +0.16(+2.49%)
Jun 12, 2019 6.069 6.428 6.069 6.299 569,455 +0.17(+2.86%)
Jun 11, 2019 6.078 6.216 5.922 6.124 394,655 +0.10(+1.68%)
Jun 10, 2019 6.032 6.047 5.935 6.023 321,366 -0.01(-0.15%)
Jun 07, 2019 5.848 6.123 5.848 6.032 475,057 +0.19(+3.31%)
Jun 06, 2019 5.903 5.940 5.830 5.839 173,748 -0.05(-0.78%)
Jun 05, 2019 5.922 5.922 5.830 5.885 188,414 -0.02(-0.31%)
Jun 04, 2019 5.793 5.972 5.774 5.903 245,665 +0.13(+2.23%)
Jun 03, 2019 6.005 6.023 5.747 5.774 424,049 -0.21(-3.54%)
May 31, 2019 5.793 6.087 5.793 5.986 390,469 +0.15(+2.52%)
May 30, 2019 5.784 5.995 5.784 5.839 728,216 +0.06(+1.12%)
May 29, 2019 5.811 5.885 5.655 5.774 628,682 -0.07(-1.26%)
May 28, 2019 5.784 6.005 5.728 5.848 3,524,616 +0.05(+0.79%)
May 24, 2019 5.691 5.839 5.599 5.802 651,289 +0.12(+2.11%)
May 23, 2019 5.710 5.784 5.590 5.682 589,121 -0.12(-2.06%)
May 22, 2019 5.765 5.876 5.710 5.802 334,263 +0.04(+0.64%)
May 21, 2019 5.544 5.811 5.452 5.765 734,723 +0.25(+4.51%)
May 20, 2019 5.553 5.627 5.461 5.516 469,511 -0.06(-0.99%)
May 17, 2019 5.710 5.774 5.544 5.572 556,929 -0.18(-3.20%)
May 16, 2019 5.931 5.977 5.728 5.756 564,123 -0.18(-3.10%)
May 15, 2019 6.005 6.253 5.874 5.940 597,279 -0.06(-1.07%)
May 14, 2019 6.161 6.235 5.968 6.005 359,403 -0.14(-2.25%)
May 13, 2019 6.133 6.143 5.912 6.143 620,886 -0.10(-1.62%)
May 10, 2019 6.235 6.308 6.198 6.244 548,677 -0.05(-0.73%)
May 09, 2019 6.299 6.428 6.272 6.290 538,342 -0.08(-1.30%)
May 08, 2019 6.290 6.410 6.290 6.373 648,884 +0.06(+1.02%)
May 07, 2019 6.401 6.428 6.253 6.308 416,298 -0.16(-2.42%)
May 06, 2019 6.373 6.539 6.318 6.465 486,441 +0.01(+0.14%)
May 03, 2019 6.345 6.557 6.345 6.456 934,803 +0.17(+2.79%)
May 02, 2019 6.308 6.327 6.198 6.281 422,052 -0.03(-0.44%)
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.