Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.383 7.617 7.345 7.383 1,939,385 -0.12(-1.65%)
Feb 25, 2022 7.383 7.602 7.354 7.507 1,656,381 +0.15(+2.08%)
Feb 24, 2022 7.115 7.378 6.848 7.354 1,788,455 +0.02(+0.26%)
Feb 23, 2022 7.383 7.736 7.240 7.335 3,591,895 +0.49(+7.11%)
Feb 22, 2022 6.743 7.025 6.628 6.848 836,241 +0.04(+0.56%)
Feb 18, 2022 6.810 0 +0.18(+2.74%)
Feb 17, 2022 6.772 6.838 6.623 6.628 448,353 -0.21(-3.07%)
Feb 16, 2022 6.733 6.864 6.724 6.838 315,424 +0.11(+1.56%)
Feb 15, 2022 6.686 6.752 6.638 6.733 520,945 +0.13(+2.03%)
Feb 14, 2022 6.590 6.700 6.456 6.600 894,807 -0.03(-0.43%)
Feb 11, 2022 6.619 6.714 6.542 6.628 995,304 +0.03(+0.43%)
Feb 10, 2022 6.600 6.781 6.566 6.600 773,823 -0.09(-1.29%)
Feb 09, 2022 6.609 6.738 6.590 6.686 976,029 +0.15(+2.34%)
Feb 08, 2022 6.456 6.566 6.437 6.533 643,985 +0.08(+1.18%)
Feb 07, 2022 6.495 6.533 6.370 6.456 566,328 -0.01(-0.15%)
Feb 04, 2022 6.399 6.561 6.304 6.466 735,088 +0.03(+0.45%)
Feb 03, 2022 6.418 6.604 6.437 1,545,592 -0.09(-1.32%)
Feb 02, 2022 6.447 6.638 6.418 6.523 1,439,273 -0.01(-0.15%)
Feb 01, 2022 6.160 6.566 6.141 6.533 1,688,676 +0.36(+5.88%)
Jan 31, 2022 5.988 6.170 1,184,626 +0.12(+2.05%)
Jan 28, 2022 5.797 6.084 5.797 6.046 1,048,587 +0.22(+3.77%)
Jan 27, 2022 5.769 6.022 5.769 5.826 2,211,439 +0.12(+2.18%)
Jan 26, 2022 5.683 5.912 5.606 5.702 1,488,518 +0.09(+1.53%)
Jan 25, 2022 5.310 5.773 5.263 5.616 1,353,935 +0.27(+5.00%)
Jan 24, 2022 5.320 5.358 4.871 5.348 2,233,527 +0.01(+0.18%)
Jan 21, 2022 5.282 5.415 5.177 5.339 568,661 -0.05(-0.89%)
Jan 20, 2022 5.310 5.434 5.291 5.387 2,941,575 +0.10(+1.81%)
Jan 19, 2022 5.282 5.396 5.239 5.291 1,323,506 +0.12(+2.40%)
Jan 18, 2022 5.215 5.253 5.148 5.167 665,493 -0.06(-1.10%)
Jan 14, 2022 5.224 0 -0.10(-1.80%)
Jan 13, 2022 5.348 5.363 5.286 5.320 762,646 -0.01(-0.18%)
Jan 12, 2022 5.329 5.358 5.263 5.329 956,810 +0.02(+0.36%)
Jan 11, 2022 5.215 5.348 5.119 5.310 643,216 +0.14(+2.77%)
Jan 10, 2022 5.291 5.291 4.995 5.167 1,098,677 -0.14(-2.70%)
Jan 07, 2022 5.396 5.406 5.301 5.310 771,491 -0.07(-1.24%)
Jan 06, 2022 5.654 5.659 5.377 5.377 1,217,871 -0.27(-4.74%)
Jan 05, 2022 5.836 5.845 5.597 5.645 1,185,179 -0.19(-3.27%)
Jan 04, 2022 5.730 5.926 5.726 5.836 1,270,751 +0.10(+1.66%)
Jan 03, 2022 5.587 5.740 5.568 5.740 764,376 +0.17(+3.09%)
Dec 31, 2021 5.597 5.654 5.501 5.568 374,094 +0.03(+0.52%)
Dec 30, 2021 5.358 5.616 5.358 5.539 482,123 +0.18(+3.39%)
Dec 29, 2021 5.291 5.368 5.253 5.358 419,127 +0.07(+1.26%)
Dec 28, 2021 5.071 5.291 4.995 5.291 683,613 +0.20(+3.94%)
Dec 27, 2021 5.100 5.162 5.057 5.091 804,153 +0.00(+0.00%)
Dec 23, 2021 4.976 5.091 4.976 5.091 394,206 +0.12(+2.50%)
Dec 22, 2021 4.957 5.081 4.957 4.966 562,414 -0.01(-0.19%)
Dec 21, 2021 4.861 5.014 4.804 4.976 899,158 +0.14(+2.96%)
Dec 20, 2021 4.785 4.938 4.737 4.833 706,430 -0.06(-1.17%)
Dec 17, 2021 4.900 4.990 4.833 4.890 847,978 -0.04(-0.78%)
Dec 16, 2021 4.880 5.014 4.880 4.928 526,773 +0.01(+0.19%)
Dec 15, 2021 4.938 4.962 4.852 4.919 642,060 -0.04(-0.77%)
Dec 14, 2021 4.986 5.043 4.947 4.957 509,666 -0.04(-0.76%)
Dec 13, 2021 5.224 5.224 4.995 4.995 780,873 -0.24(-4.56%)
Dec 10, 2021 5.263 5.329 5.186 5.234 682,310 -0.03(-0.54%)
Dec 09, 2021 5.310 5.387 5.248 5.263 876,300 -0.08(-1.43%)
Dec 08, 2021 5.205 5.425 5.205 5.339 1,485,646 +0.13(+2.57%)
Dec 07, 2021 5.186 5.243 5.129 5.205 1,333,316 +0.11(+2.25%)
Dec 06, 2021 4.986 5.100 4.938 5.091 1,122,811 +0.15(+3.09%)
Dec 03, 2021 4.880 5.029 4.871 4.938 1,423,409 +0.11(+2.17%)
Dec 02, 2021 4.661 4.833 4.661 4.833 2,129,358 +0.20(+4.33%)
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.