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

Arcos Dorados Holdings Inc (NY: ARCO )

10.62 -0.28 (-2.57%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
May 28, 2021 5.874 6.198 5.855 6.179 1,070,202 +0.31(+5.20%)
May 27, 2021 5.922 5.988 5.826 5.874 1,365,601 -0.03(-0.49%)
May 26, 2021 5.912 5.945 5.797 5.902 440,793 +0.00(+0.00%)
May 25, 2021 5.969 5.969 5.816 5.902 713,080 -0.04(-0.64%)
May 24, 2021 5.902 5.950 5.855 5.941 423,672 +0.07(+1.14%)
May 21, 2021 6.027 6.046 5.759 5.874 670,586 -0.14(-2.38%)
May 20, 2021 6.189 6.208 6.017 6.017 937,853 -0.20(-3.23%)
May 19, 2021 6.160 6.246 6.046 6.218 1,725,255 -0.01(-0.15%)
May 18, 2021 6.017 6.237 5.941 6.227 1,522,619 +0.20(+3.33%)
May 17, 2021 5.883 6.179 5.855 6.027 657,821 +0.12(+2.10%)
May 14, 2021 5.912 6.046 5.836 5.902 1,154,982 +0.02(+0.32%)
May 13, 2021 5.836 6.304 5.573 5.883 1,501,702 +0.06(+0.98%)
May 12, 2021 5.797 6.246 5.759 5.826 1,371,932 -0.40(-6.44%)
May 11, 2021 5.960 6.380 5.883 6.227 2,983,222 +0.16(+2.68%)
May 10, 2021 6.065 6.141 5.836 6.065 1,632,712 +0.03(+0.47%)
May 07, 2021 5.797 6.036 5.625 6.036 1,132,576 +0.27(+4.64%)
May 06, 2021 5.578 5.883 5.473 5.769 1,595,429 +0.14(+2.55%)
May 05, 2021 5.477 5.711 5.377 5.625 1,365,499 +0.20(+3.70%)
May 04, 2021 5.578 5.578 5.348 5.425 527,628 -0.14(-2.57%)
May 03, 2021 5.530 5.606 5.454 5.568 607,992 +0.10(+1.75%)
Apr 30, 2021 5.415 5.664 5.415 5.473 1,063,155 +0.04(+0.70%)
Apr 29, 2021 5.215 5.492 5.172 5.434 1,530,853 +0.27(+5.18%)
Apr 28, 2021 5.167 5.224 5.138 5.167 1,140,994 -0.01(-0.18%)
Apr 27, 2021 5.148 5.253 5.119 5.177 622,845 +0.06(+1.12%)
Apr 26, 2021 4.938 5.138 4.919 5.119 803,591 +0.20(+4.08%)
Apr 23, 2021 4.995 5.014 4.909 4.919 995,307 -0.13(-2.65%)
Apr 22, 2021 5.033 5.081 4.986 5.052 894,139 +0.00(+0.00%)
Apr 21, 2021 5.138 5.148 5.052 5.052 518,683 -0.11(-2.04%)
Apr 20, 2021 5.129 5.186 5.052 5.157 1,059,529 -0.02(-0.37%)
Apr 19, 2021 5.196 5.233 5.114 5.177 556,266 -0.01(-0.18%)
Apr 16, 2021 5.014 5.253 5.014 5.186 1,435,374 +0.17(+3.43%)
Apr 15, 2021 4.823 5.014 4.795 5.014 1,534,517 +0.23(+4.79%)
Apr 14, 2021 4.804 4.842 4.728 4.785 1,100,913 -0.03(-0.60%)
Apr 13, 2021 4.814 4.871 4.766 4.814 738,154 +0.02(+0.40%)
Apr 12, 2021 4.823 4.900 4.766 4.795 768,120 -0.04(-0.79%)
Apr 09, 2021 4.880 4.890 4.804 4.833 877,621 -0.07(-1.36%)
Apr 08, 2021 4.966 4.976 4.852 4.900 1,055,698 -0.08(-1.54%)
Apr 07, 2021 4.976 5.071 4.957 4.976 751,221 -0.02(-0.38%)
Apr 06, 2021 4.919 5.024 4.900 4.995 1,889,480 +0.08(+1.55%)
Apr 05, 2021 4.986 5.024 4.880 4.919 2,102,367 +0.01(+0.19%)
Apr 01, 2021 4.861 4.938 4.833 4.909 845,058 +0.05(+0.98%)
Mar 31, 2021 4.871 4.900 4.842 4.861 1,253,298 -0.01(-0.20%)
Mar 30, 2021 4.775 4.904 4.756 4.871 528,618 +0.05(+0.99%)
Mar 29, 2021 4.795 4.837 4.642 4.823 1,294,429 +0.02(+0.40%)
Mar 26, 2021 4.699 4.833 4.623 4.804 1,506,258 +0.14(+3.07%)
Mar 25, 2021 4.737 4.775 4.623 4.661 582,628 -0.11(-2.40%)
Mar 24, 2021 4.966 4.985 4.756 4.775 535,823 -0.15(-3.10%)
Mar 23, 2021 4.842 4.938 4.804 4.928 1,114,802 +0.04(+0.78%)
Mar 22, 2021 4.909 4.947 4.852 4.890 655,061 -0.02(-0.39%)
Mar 19, 2021 4.890 4.947 4.785 4.909 1,695,142 +0.02(+0.39%)
Mar 18, 2021 5.100 5.100 4.861 4.890 877,057 -0.20(-3.94%)
Mar 17, 2021 5.157 5.177 4.995 5.091 1,540,387 +0.07(+1.33%)
Mar 16, 2021 5.033 5.052 4.900 5.024 1,232,206 -0.01(-0.19%)
Mar 15, 2021 5.024 5.177 4.966 5.033 1,890,467 +0.08(+1.54%)
Mar 12, 2021 4.823 5.005 4.795 4.957 1,978,678 +0.11(+2.17%)
Mar 11, 2021 4.804 4.871 4.737 4.852 1,185,268 +0.10(+2.01%)
Mar 10, 2021 4.747 4.842 4.680 4.756 729,318 +0.03(+0.61%)
Mar 09, 2021 4.728 4.747 4.565 4.728 1,632,333 +0.07(+1.43%)
Mar 08, 2021 4.871 4.909 4.661 4.661 1,267,799 -0.22(-4.50%)
Mar 05, 2021 4.966 4.966 4.728 4.880 1,524,057 -0.04(-0.78%)
Mar 04, 2021 4.957 5.024 4.795 4.919 1,389,760 -0.03(-0.58%)
Mar 03, 2021 5.052 5.091 4.766 4.947 2,108,641 -0.09(-1.71%)
Mar 02, 2021 5.224 5.224 4.890 5.033 1,521,073 -0.21(-4.01%)
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.