Arcos Dorados Holdings Inc (NY: ARCO )

5.810 USD -0.070 (-1.19%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 5.780 5.910 5.750 5.880 466,493 +0.12(+2.08%)
Jul 23, 2021 5.900 5.920 5.740 5.760 382,455 -0.10(-1.71%)
Jul 22, 2021 5.880 5.930 5.830 5.860 705,178 +0.06(+1.03%)
Jul 21, 2021 5.630 5.840 5.630 5.800 438,200 +0.26(+4.69%)
Jul 20, 2021 5.500 5.580 5.480 5.540 771,635 +0.04(+0.73%)
Jul 19, 2021 5.570 5.605 5.430 5.500 1,145,888 -0.17(-3.00%)
Jul 16, 2021 5.730 5.790 5.630 5.670 627,467 -0.06(-1.05%)
Jul 15, 2021 5.670 5.820 5.650 5.730 437,258 +0.01(+0.17%)
Jul 14, 2021 5.810 5.840 5.650 5.720 2,123,061 -0.01(-0.17%)
Jul 13, 2021 5.870 5.880 5.725 5.730 653,704 -0.11(-1.88%)
Jul 12, 2021 5.940 5.990 5.815 5.840 1,059,677 -0.11(-1.85%)
Jul 09, 2021 5.860 6.015 5.805 5.950 660,386 +0.11(+1.88%)
Jul 08, 2021 5.940 5.970 5.770 5.840 1,294,283 -0.17(-2.83%)
Jul 07, 2021 6.010 6.015 5.900 6.010 1,834,149 -0.01(-0.17%)
Jul 06, 2021 6.070 6.080 5.830 6.020 828,628 -0.09(-1.47%)
Jul 02, 2021 6.080 6.170 6.010 6.110 434,679 +0.13(+2.17%)
Jul 01, 2021 6.030 6.070 5.980 5.980 307,014 +0.01(+0.17%)
Jun 30, 2021 5.990 6.040 5.940 5.970 481,262 -0.02(-0.33%)
Jun 29, 2021 6.090 6.100 5.930 5.990 807,945 -0.13(-2.12%)
Jun 28, 2021 6.150 6.160 6.050 6.120 566,463 -0.03(-0.49%)
Jun 25, 2021 6.340 6.340 6.150 6.150 669,855 -0.25(-3.91%)
Jun 24, 2021 6.260 6.475 6.260 6.400 762,636 +0.14(+2.24%)
Jun 23, 2021 6.210 6.340 6.210 6.260 385,723 +0.04(+0.64%)
Jun 22, 2021 6.240 6.240 6.150 6.220 615,441 -0.01(-0.16%)
Jun 21, 2021 6.250 6.260 6.170 6.230 255,446 -0.03(-0.48%)
Jun 18, 2021 6.320 6.385 6.260 6.260 1,092,820 -0.15(-2.34%)
Jun 17, 2021 6.430 6.490 6.300 6.410 935,730 +0.02(+0.31%)
Jun 16, 2021 6.360 6.420 6.350 6.390 449,878 +0.02(+0.31%)
Jun 15, 2021 6.460 6.460 6.325 6.370 414,563 -0.05(-0.78%)
Jun 14, 2021 6.380 6.480 6.335 6.420 435,433 +0.04(+0.63%)
Jun 11, 2021 6.500 6.520 6.300 6.380 336,205 -0.14(-2.15%)
Jun 10, 2021 6.660 6.660 6.470 6.520 260,860 -0.04(-0.61%)
Jun 09, 2021 6.630 6.730 6.550 6.560 463,143 -0.01(-0.15%)
Jun 08, 2021 6.570 6.640 6.530 6.570 547,178 -0.03(-0.45%)
Jun 07, 2021 6.690 6.690 6.550 6.600 447,770 -0.07(-1.05%)
Jun 04, 2021 6.670 6.745 6.570 6.670 521,091 +0.05(+0.76%)
Jun 03, 2021 6.680 6.690 6.560 6.620 361,047 -0.16(-2.36%)
Jun 02, 2021 6.670 6.820 6.610 6.780 909,162 +0.13(+1.95%)
Jun 01, 2021 6.560 6.740 6.390 6.650 1,063,621 +0.18(+2.78%)
May 28, 2021 6.150 6.490 6.130 6.470 1,022,131 +0.32(+5.20%)
May 27, 2021 6.200 6.270 6.100 6.150 1,304,261 -0.03(-0.49%)
May 26, 2021 6.190 6.225 6.070 6.180 420,994 +0.00(+0.00%)
May 25, 2021 6.250 6.250 6.090 6.180 681,050 -0.04(-0.64%)
May 24, 2021 6.180 6.230 6.130 6.220 404,642 +0.07(+1.14%)
May 21, 2021 6.310 6.330 6.030 6.150 640,465 -0.15(-2.38%)
May 20, 2021 6.480 6.500 6.300 6.300 895,727 -0.21(-3.23%)
May 19, 2021 6.450 6.540 6.330 6.510 1,647,760 -0.01(-0.15%)
May 18, 2021 6.300 6.530 6.220 6.520 1,454,226 +0.21(+3.33%)
May 17, 2021 6.160 6.470 6.130 6.310 628,273 +0.13(+2.10%)
May 14, 2021 6.190 6.330 6.110 6.180 1,103,103 +0.02(+0.32%)
May 13, 2021 6.110 6.600 5.835 6.160 1,434,249 +0.06(+0.98%)
May 12, 2021 6.070 6.540 6.030 6.100 1,310,308 -0.42(-6.44%)
May 11, 2021 6.240 6.680 6.160 6.520 2,849,221 +0.17(+2.68%)
May 10, 2021 6.350 6.430 6.110 6.350 1,559,374 +0.03(+0.47%)
May 07, 2021 6.070 6.320 5.890 6.320 1,081,703 +0.28(+4.64%)
May 06, 2021 5.840 6.160 5.730 6.040 1,523,766 +0.15(+2.55%)
May 05, 2021 5.735 5.980 5.630 5.890 1,304,164 +0.21(+3.70%)
May 04, 2021 5.840 5.840 5.600 5.680 503,928 -0.15(-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.