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 30, 2021 5.664 5.816 5.654 5.797 758,248 +0.13(+2.36%)
Jul 29, 2021 5.702 5.711 5.587 5.664 592,281 -0.03(-0.50%)
Jul 28, 2021 5.425 5.711 5.377 5.692 664,094 +0.18(+3.29%)
Jul 27, 2021 5.597 5.616 5.454 5.511 547,674 -0.11(-1.87%)
Jul 26, 2021 5.520 5.645 5.492 5.616 488,432 +0.11(+2.08%)
Jul 23, 2021 5.635 5.654 5.482 5.501 400,442 -0.10(-1.71%)
Jul 22, 2021 5.616 5.664 5.568 5.597 738,343 +0.06(+1.03%)
Jul 21, 2021 5.377 5.578 5.377 5.539 458,808 +0.25(+4.69%)
Jul 20, 2021 5.253 5.329 5.234 5.291 807,925 +0.04(+0.73%)
Jul 19, 2021 5.320 5.353 5.186 5.253 1,199,779 -0.16(-3.00%)
Jul 16, 2021 5.473 5.530 5.377 5.415 656,977 -0.06(-1.05%)
Jul 15, 2021 5.415 5.559 5.396 5.473 457,822 +0.01(+0.17%)
Jul 14, 2021 5.549 5.578 5.396 5.463 2,222,910 -0.01(-0.17%)
Jul 13, 2021 5.606 5.616 5.468 5.473 684,448 -0.11(-1.88%)
Jul 12, 2021 5.673 5.721 5.554 5.578 1,109,514 -0.11(-1.85%)
Jul 09, 2021 5.597 5.745 5.544 5.683 691,444 +0.11(+1.88%)
Jul 08, 2021 5.673 5.702 5.511 5.578 1,355,154 -0.16(-2.83%)
Jul 07, 2021 5.740 5.745 5.635 5.740 1,920,410 -0.01(-0.17%)
Jul 06, 2021 5.797 5.807 5.568 5.750 867,598 -0.09(-1.47%)
Jul 02, 2021 5.807 5.893 5.740 5.836 455,122 +0.12(+2.17%)
Jul 01, 2021 5.759 5.797 5.711 5.711 321,453 +0.01(+0.17%)
Jun 30, 2021 5.721 5.769 5.673 5.702 503,896 -0.02(-0.33%)
Jun 29, 2021 5.816 5.826 5.664 5.721 845,943 -0.12(-2.12%)
Jun 28, 2021 5.874 5.883 5.778 5.845 593,104 -0.03(-0.49%)
Jun 25, 2021 6.055 6.055 5.874 5.874 701,358 -0.24(-3.91%)
Jun 24, 2021 5.979 6.184 5.979 6.113 798,503 +0.13(+2.24%)
Jun 23, 2021 5.931 6.055 5.931 5.979 403,863 +0.04(+0.64%)
Jun 22, 2021 5.960 5.960 5.874 5.941 644,385 -0.01(-0.16%)
Jun 21, 2021 5.969 5.979 5.893 5.950 267,459 -0.03(-0.48%)
Jun 18, 2021 6.036 6.098 5.979 5.979 1,144,216 -0.14(-2.34%)
Jun 17, 2021 6.141 6.198 6.017 6.122 979,738 +0.02(+0.31%)
Jun 16, 2021 6.074 6.132 6.065 6.103 471,036 +0.02(+0.31%)
Jun 15, 2021 6.170 6.170 6.041 6.084 434,060 -0.05(-0.78%)
Jun 14, 2021 6.093 6.189 6.050 6.132 455,911 +0.04(+0.63%)
Jun 11, 2021 6.208 6.227 6.017 6.093 352,016 -0.13(-2.15%)
Jun 10, 2021 6.361 6.361 6.179 6.227 273,128 -0.04(-0.61%)
Jun 09, 2021 6.332 6.428 6.256 6.265 484,924 -0.01(-0.15%)
Jun 08, 2021 6.275 6.342 6.237 6.275 572,912 -0.03(-0.45%)
Jun 07, 2021 6.389 6.389 6.256 6.304 468,828 -0.07(-1.05%)
Jun 04, 2021 6.370 6.442 6.275 6.370 545,598 +0.05(+0.76%)
Jun 03, 2021 6.380 6.389 6.265 6.323 378,027 -0.15(-2.36%)
Jun 02, 2021 6.370 6.514 6.313 6.475 951,920 +0.12(+1.95%)
Jun 01, 2021 6.265 6.437 6.103 6.351 1,113,643 +0.17(+2.78%)
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%)
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.