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

Arcos Dorados Holdings Inc (NY: ARCO )

10.76 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2022 7.449 7.574 7.305 7.507 978,319 +0.10(+1.30%)
May 27, 2022 7.344 7.517 7.315 7.411 834,006 +0.14(+1.98%)
May 26, 2022 7.027 7.344 6.998 7.267 1,255,460 +0.12(+1.61%)
May 25, 2022 7.094 7.325 7.094 7.152 717,235 +0.02(+0.27%)
May 24, 2022 7.171 7.296 7.027 7.133 888,725 -0.06(-0.80%)
May 23, 2022 7.353 7.421 7.114 7.190 1,014,315 -0.06(-0.79%)
May 20, 2022 7.411 7.526 7.162 7.248 1,236,162 -0.07(-0.92%)
May 19, 2022 7.190 7.440 7.152 7.315 1,621,661 +0.02(+0.26%)
May 18, 2022 7.680 7.785 7.181 7.296 3,723,175 +0.12(+1.60%)
May 17, 2022 6.883 7.651 6.777 7.181 3,346,744 +0.36(+5.20%)
May 16, 2022 6.720 6.845 6.681 6.825 693,835 +0.14(+2.16%)
May 13, 2022 6.576 6.806 6.509 6.681 698,062 +0.23(+3.57%)
May 12, 2022 6.547 6.614 6.336 6.451 649,172 -0.08(-1.18%)
May 11, 2022 6.538 6.806 6.365 6.528 1,482,881 -0.02(-0.29%)
May 10, 2022 6.326 6.614 6.250 6.547 1,082,024 +0.30(+4.76%)
May 09, 2022 6.547 6.596 6.163 6.250 981,040 -0.39(-5.92%)
May 06, 2022 6.835 6.888 6.624 6.643 646,067 -0.29(-4.16%)
May 05, 2022 7.085 7.114 6.845 6.931 960,537 -0.23(-3.22%)
May 04, 2022 7.085 7.176 6.758 7.162 910,212 +0.08(+1.08%)
May 03, 2022 6.902 7.200 6.835 7.085 690,480 +0.22(+3.22%)
May 02, 2022 6.912 7.027 6.653 6.864 897,632 -0.10(-1.38%)
Apr 29, 2022 7.075 7.181 6.917 6.960 769,063 -0.11(-1.49%)
Apr 28, 2022 7.085 7.181 6.912 7.066 1,311,349 -0.03(-0.41%)
Apr 27, 2022 7.066 7.162 6.989 7.094 536,658 +0.00(+0.00%)
Apr 26, 2022 7.219 7.219 7.018 7.094 585,646 -0.20(-2.76%)
Apr 25, 2022 7.066 7.325 7.056 7.296 1,217,572 +0.20(+2.84%)
Apr 22, 2022 7.363 7.363 7.066 7.094 682,325 -0.36(-4.77%)
Apr 21, 2022 7.661 7.680 7.421 7.449 528,084 -0.15(-2.02%)
Apr 20, 2022 7.574 7.728 7.545 7.603 728,592 +0.21(+2.86%)
Apr 19, 2022 7.421 7.536 7.272 7.392 650,478 +0.10(+1.32%)
Apr 18, 2022 7.296 7.421 7.224 7.296 708,558 +0.00(+0.00%)
Apr 14, 2022 7.603 7.613 7.210 7.296 629,800 -0.34(-4.40%)
Apr 13, 2022 7.353 7.651 7.334 7.632 1,067,825 +0.30(+4.06%)
Apr 12, 2022 7.440 7.584 7.267 7.334 615,301 -0.09(-1.16%)
Apr 11, 2022 7.584 7.632 7.401 7.421 849,684 -0.19(-2.52%)
Apr 08, 2022 7.680 7.757 7.565 7.613 1,109,109 -0.01(-0.13%)
Apr 07, 2022 7.584 7.747 7.584 7.622 753,289 +0.04(+0.51%)
Apr 06, 2022 7.459 7.699 7.305 7.584 766,279 +0.08(+1.02%)
Apr 05, 2022 7.805 7.901 7.507 7.507 838,755 -0.28(-3.58%)
Apr 04, 2022 7.670 7.785 7.478 7.785 966,542 -0.04(-0.49%)
Apr 01, 2022 7.901 7.944 7.776 7.824 521,006 +0.02(+0.25%)
Mar 31, 2022 7.872 8.001 7.795 7.805 595,730 -0.05(-0.61%)
Mar 30, 2022 7.833 8.016 7.781 7.853 565,444 +0.03(+0.37%)
Mar 29, 2022 7.881 8.102 7.776 7.824 861,771 -0.01(-0.12%)
Mar 28, 2022 7.891 7.949 7.709 7.833 956,374 -0.07(-0.85%)
Mar 25, 2022 7.536 7.901 7.497 7.901 1,178,836 +0.42(+5.65%)
Mar 24, 2022 7.832 7.927 7.411 7.478 1,743,658 +0.01(+0.13%)
Mar 23, 2022 7.478 7.626 7.426 7.469 597,892 -0.04(-0.51%)
Mar 22, 2022 7.497 7.564 7.306 7.507 651,716 +0.03(+0.38%)
Mar 21, 2022 7.679 7.765 7.311 7.478 958,286 -0.20(-2.61%)
Mar 18, 2022 7.220 7.688 7.220 7.679 2,506,138 +0.47(+6.49%)
Mar 17, 2022 7.154 7.373 7.106 7.211 1,527,648 +0.07(+0.94%)
Mar 16, 2022 7.163 7.163 7.006 7.144 1,347,575 +0.13(+1.91%)
Mar 15, 2022 6.972 7.077 6.963 7.010 1,064,808 +0.03(+0.41%)
Mar 14, 2022 7.068 7.068 6.877 6.982 892,946 -0.03(-0.41%)
Mar 11, 2022 7.154 7.163 7.001 7.010 487,826 -0.10(-1.34%)
Mar 10, 2022 7.020 7.163 7.106 824,631 +0.00(+0.00%)
Mar 09, 2022 6.982 7.130 6.934 7.106 1,179,605 +0.23(+3.33%)
Mar 08, 2022 6.724 6.982 6.638 6.877 1,262,491 +0.16(+2.42%)
Mar 07, 2022 7.068 7.125 6.576 6.714 1,949,536 -0.43(-6.02%)
Mar 04, 2022 7.287 7.297 7.077 7.144 2,179,230 -0.27(-3.61%)
Mar 03, 2022 7.459 7.516 7.311 7.411 2,051,284 -0.02(-0.26%)
Mar 02, 2022 7.583 7.583 7.230 7.431 1,866,213 -0.14(-1.89%)
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.