Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.400 +0.210 (+2.56%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 8.240 8.465 8.240 8.400 809,397 +0.21(+2.56%)
Feb 02, 2023 8.490 8.490 8.120 8.190 1,420,714 -0.33(-3.87%)
Feb 01, 2023 8.470 8.610 8.375 8.520 661,184 +0.02(+0.24%)
Jan 31, 2023 8.450 8.575 8.409 8.500 538,720 +0.12(+1.43%)
Jan 30, 2023 8.600 8.635 8.380 8.380 446,350 -0.30(-3.46%)
Jan 27, 2023 8.760 8.820 8.640 8.680 352,382 -0.11(-1.25%)
Jan 26, 2023 9.000 9.000 8.775 8.790 607,771 -0.21(-2.33%)
Jan 25, 2023 8.850 9.040 8.681 9.000 696,343 +0.09(+1.01%)
Jan 24, 2023 8.790 9.040 8.600 8.910 810,947 +0.22(+2.53%)
Jan 23, 2023 8.740 8.855 8.660 8.690 1,409,353 +0.00(+0.00%)
Jan 20, 2023 8.580 8.730 8.565 8.690 458,785 +0.13(+1.52%)
Jan 19, 2023 8.590 8.610 8.430 8.560 407,969 +0.00(+0.00%)
Jan 18, 2023 8.610 8.690 8.460 8.560 558,372 -0.01(-0.12%)
Jan 17, 2023 8.730 8.780 8.520 8.570 551,649 -0.16(-1.83%)
Jan 13, 2023 8.480 8.810 8.480 8.730 929,628 +0.23(+2.71%)
Jan 12, 2023 8.570 8.590 8.370 8.500 823,549 -0.09(-1.05%)
Jan 11, 2023 8.320 8.730 8.300 8.590 2,011,080 +0.26(+3.12%)
Jan 10, 2023 8.150 8.340 8.140 8.330 874,540 +0.17(+2.08%)
Jan 09, 2023 8.190 8.300 8.092 8.160 322,932 +0.02(+0.25%)
Jan 06, 2023 7.910 8.170 7.864 8.140 1,242,826 +0.28(+3.56%)
Jan 05, 2023 7.720 7.890 7.680 7.860 631,995 +0.05(+0.64%)
Jan 04, 2023 7.800 7.930 7.780 7.810 840,087 +0.03(+0.39%)
Jan 03, 2023 8.360 8.400 7.760 7.780 861,188 -0.58(-6.94%)
Dec 30, 2022 8.340 8.415 8.270 8.360 357,190 +0.01(+0.12%)
Dec 29, 2022 8.270 8.395 8.235 8.350 449,577 +0.15(+1.83%)
Dec 28, 2022 8.160 8.250 8.095 8.200 815,686 +0.06(+0.74%)
Dec 27, 2022 8.340 8.340 8.110 8.140 559,589 -0.18(-2.16%)
Dec 23, 2022 7.960 8.320 7.880 8.320 925,149 +0.35(+4.39%)
Dec 22, 2022 8.030 8.150 7.880 7.970 858,082 -0.08(-0.99%)
Dec 21, 2022 7.831 8.170 7.831 8.050 1,374,717 +0.24(+3.06%)
Dec 20, 2022 7.821 8.209 7.731 7.811 1,586,703 -0.11(-1.38%)
Dec 19, 2022 7.522 7.985 7.492 7.920 1,369,656 +0.41(+5.44%)
Dec 16, 2022 7.512 7.572 7.462 7.512 1,917,987 -0.01(-0.13%)
Dec 15, 2022 7.472 7.656 7.402 7.522 1,343,449 +0.00(+0.00%)
Dec 14, 2022 7.382 7.542 7.263 7.522 1,501,074 +0.13(+1.75%)
Dec 13, 2022 7.452 7.512 7.333 7.392 1,311,935 +0.06(+0.82%)
Dec 12, 2022 7.273 7.432 7.128 7.333 1,008,144 +0.10(+1.38%)
Dec 09, 2022 7.243 7.333 7.183 7.233 338,885 -0.05(-0.68%)
Dec 08, 2022 7.412 7.437 7.228 7.283 458,722 -0.11(-1.48%)
Dec 07, 2022 7.333 7.502 7.323 7.392 457,390 -0.02(-0.27%)
Dec 06, 2022 7.482 7.482 7.328 7.412 440,867 -0.01(-0.13%)
Dec 05, 2022 7.542 7.552 7.313 7.422 774,789 -0.13(-1.72%)
Dec 02, 2022 7.273 7.781 7.273 7.552 1,349,513 +0.24(+3.27%)
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.