Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.380 5.626 5.380 5.436 1,070,227 +0.04(+0.70%)
Apr 29, 2021 5.180 5.455 5.138 5.399 1,541,036 +0.27(+5.18%)
Apr 28, 2021 5.133 5.190 5.104 5.133 1,148,584 -0.01(-0.18%)
Apr 27, 2021 5.114 5.218 5.085 5.142 626,988 +0.06(+1.12%)
Apr 26, 2021 4.905 5.104 4.886 5.085 808,937 +0.20(+4.08%)
Apr 23, 2021 4.962 4.981 4.877 4.886 1,001,928 -0.13(-2.65%)
Apr 22, 2021 5.000 5.047 4.953 5.019 900,086 +0.00(+0.00%)
Apr 21, 2021 5.104 5.114 5.019 5.019 522,133 -0.10(-2.04%)
Apr 20, 2021 5.095 5.152 5.019 5.123 1,066,577 -0.02(-0.37%)
Apr 19, 2021 5.161 5.198 5.081 5.142 559,966 -0.01(-0.18%)
Apr 16, 2021 4.981 5.218 4.981 5.152 1,444,922 +0.17(+3.43%)
Apr 15, 2021 4.791 4.981 4.763 4.981 1,544,725 +0.23(+4.79%)
Apr 14, 2021 4.772 4.810 4.696 4.753 1,108,236 -0.03(-0.60%)
Apr 13, 2021 4.782 4.839 4.734 4.782 743,064 +0.02(+0.40%)
Apr 12, 2021 4.791 4.867 4.734 4.763 773,230 -0.04(-0.79%)
Apr 09, 2021 4.848 4.858 4.772 4.801 883,459 -0.07(-1.36%)
Apr 08, 2021 4.934 4.943 4.820 4.867 1,062,720 -0.08(-1.54%)
Apr 07, 2021 4.943 5.038 4.924 4.943 756,218 -0.02(-0.38%)
Apr 06, 2021 4.886 4.991 4.867 4.962 1,902,048 +0.08(+1.55%)
Apr 05, 2021 4.953 4.991 4.848 4.886 2,116,352 +0.01(+0.19%)
Apr 01, 2021 4.829 4.905 4.801 4.877 850,679 +0.05(+0.98%)
Mar 31, 2021 4.839 4.867 4.810 4.829 1,261,635 -0.01(-0.20%)
Mar 30, 2021 4.744 4.872 4.725 4.839 532,134 +0.05(+0.99%)
Mar 29, 2021 4.763 4.806 4.611 4.791 1,303,039 +0.02(+0.40%)
Mar 26, 2021 4.668 4.801 4.592 4.772 1,516,277 +0.14(+3.07%)
Mar 25, 2021 4.706 4.744 4.592 4.630 586,504 -0.11(-2.40%)
Mar 24, 2021 4.934 4.952 4.725 4.744 539,387 -0.15(-3.10%)
Mar 23, 2021 4.810 4.905 4.772 4.896 1,122,218 +0.04(+0.78%)
Mar 22, 2021 4.877 4.915 4.820 4.858 659,418 -0.02(-0.39%)
Mar 19, 2021 4.858 4.915 4.753 4.877 1,706,418 +0.02(+0.39%)
Mar 18, 2021 5.066 5.066 4.829 4.858 882,891 -0.20(-3.94%)
Mar 17, 2021 5.123 5.142 4.962 5.057 1,550,633 +0.07(+1.33%)
Mar 16, 2021 5.000 5.019 4.867 4.991 1,240,403 -0.01(-0.19%)
Mar 15, 2021 4.991 5.142 4.934 5.000 1,903,042 +0.08(+1.54%)
Mar 12, 2021 4.791 4.972 4.763 4.924 1,991,840 +0.10(+2.17%)
Mar 11, 2021 4.772 4.839 4.706 4.820 1,193,152 +0.09(+2.01%)
Mar 10, 2021 4.715 4.810 4.649 4.725 734,170 +0.03(+0.61%)
Mar 09, 2021 4.696 4.715 4.535 4.696 1,643,191 +0.07(+1.43%)
Mar 08, 2021 4.839 4.877 4.630 4.630 1,276,232 -0.22(-4.50%)
Mar 05, 2021 4.934 4.934 4.696 4.848 1,534,195 -0.04(-0.78%)
Mar 04, 2021 4.924 4.991 4.763 4.886 1,399,005 -0.03(-0.58%)
Mar 03, 2021 5.019 5.057 4.734 4.915 2,122,667 -0.09(-1.71%)
Mar 02, 2021 5.190 5.190 4.858 5.000 1,531,191 -0.21(-4.01%)
Mar 01, 2021 5.114 5.247 5.038 5.209 992,606 +0.21(+4.17%)
Feb 26, 2021 5.038 5.114 4.853 5.000 840,034 -0.04(-0.75%)
Feb 25, 2021 5.247 5.285 4.991 5.038 575,346 -0.22(-4.15%)
Feb 24, 2021 5.228 5.285 5.133 5.256 487,450 +0.04(+0.73%)
Feb 23, 2021 5.228 5.280 5.047 5.218 653,198 -0.05(-0.90%)
Feb 22, 2021 5.066 5.304 4.791 5.266 1,803,924 +0.17(+3.35%)
Feb 19, 2021 5.190 5.218 5.066 5.095 656,849 -0.09(-1.83%)
Feb 18, 2021 5.066 5.237 5.038 5.190 629,796 +0.10(+2.05%)
Feb 17, 2021 5.076 5.123 4.943 5.085 326,195 -0.01(-0.19%)
Feb 16, 2021 5.133 5.171 5.038 5.095 543,464 +0.00(+0.00%)
Feb 12, 2021 5.019 5.104 4.962 5.095 283,735 +0.06(+1.13%)
Feb 11, 2021 5.114 5.199 5.010 5.038 623,967 +0.01(+0.19%)
Feb 10, 2021 5.010 5.114 4.905 5.028 624,768 +0.05(+0.95%)
Feb 09, 2021 5.095 5.180 4.924 4.981 719,163 -0.12(-2.42%)
Feb 08, 2021 5.266 5.313 5.085 5.104 653,900 -0.11(-2.18%)
Feb 05, 2021 5.104 5.294 5.085 5.218 1,193,439 +0.16(+3.19%)
Feb 04, 2021 4.858 5.180 4.858 5.057 1,336,330 +0.20(+4.10%)
Feb 03, 2021 4.829 4.886 4.829 4.858 615,651 +0.06(+1.19%)
Feb 02, 2021 4.734 4.829 4.696 4.801 724,355 +0.10(+2.22%)
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.