Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.339 5.368 5.186 5.215 769,387 -0.13(-2.50%)
Aug 30, 2021 5.415 5.473 5.282 5.348 436,741 -0.08(-1.41%)
Aug 27, 2021 5.396 5.492 5.358 5.425 354,509 +0.04(+0.71%)
Aug 26, 2021 5.587 5.616 5.358 5.387 455,132 -0.17(-3.09%)
Aug 25, 2021 5.530 5.587 5.458 5.559 460,157 +0.07(+1.22%)
Aug 24, 2021 5.396 5.511 5.377 5.492 411,873 +0.17(+3.23%)
Aug 23, 2021 5.301 5.363 5.263 5.320 345,172 +0.04(+0.72%)
Aug 20, 2021 4.976 5.320 4.976 5.282 1,306,302 +0.23(+4.54%)
Aug 19, 2021 5.186 5.186 4.976 5.052 818,022 -0.18(-3.47%)
Aug 18, 2021 5.224 5.296 5.167 5.234 530,887 +0.04(+0.74%)
Aug 17, 2021 5.396 5.396 5.186 5.196 881,760 -0.20(-3.72%)
Aug 16, 2021 5.473 5.501 5.324 5.396 444,955 -0.13(-2.42%)
Aug 13, 2021 5.578 5.606 5.487 5.530 341,834 +0.01(+0.17%)
Aug 12, 2021 5.473 5.559 5.310 5.520 703,387 +0.15(+2.85%)
Aug 11, 2021 5.778 5.778 5.234 5.368 1,068,403 -0.24(-4.26%)
Aug 10, 2021 5.492 5.625 5.406 5.606 716,897 +0.07(+1.21%)
Aug 09, 2021 5.826 5.826 5.530 5.539 640,347 -0.32(-5.38%)
Aug 06, 2021 5.769 5.864 5.711 5.855 458,800 +0.10(+1.66%)
Aug 05, 2021 5.721 5.778 5.683 5.759 532,010 +0.04(+0.67%)
Aug 04, 2021 5.769 5.807 5.678 5.721 737,349 -0.05(-0.83%)
Aug 03, 2021 5.902 5.912 5.673 5.769 922,090 -0.18(-3.05%)
Aug 02, 2021 5.778 6.036 5.730 5.950 826,280 +0.15(+2.64%)
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%)
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.