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

Arcos Dorados Holdings Inc (NY: ARCO )

10.64 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 29, 2023 9.448 9.458 9.290 9.378 693,656 +0.04(+0.42%)
Sep 28, 2023 9.200 9.428 9.150 9.339 889,576 +0.13(+1.40%)
Sep 27, 2023 9.210 9.279 9.101 9.210 1,238,807 +0.12(+1.31%)
Sep 26, 2023 9.339 9.359 9.071 9.091 934,285 -0.32(-3.37%)
Sep 25, 2023 9.339 9.512 9.398 9.408 778,691 -0.05(-0.52%)
Sep 22, 2023 9.616 9.656 9.448 9.458 995,937 -0.15(-1.55%)
Sep 21, 2023 10.00 10.00 9.597 9.606 1,203,212 -0.48(-4.79%)
Sep 20, 2023 10.12 10.30 10.08 10.09 548,190 +0.00(+0.00%)
Sep 19, 2023 10.28 10.28 10.00 10.09 489,245 -0.17(-1.63%)
Sep 18, 2023 10.11 10.27 10.01 10.26 620,211 +0.22(+2.16%)
Sep 15, 2023 10.23 10.24 10.03 10.04 1,360,497 -0.19(-1.83%)
Sep 14, 2023 10.16 10.36 10.14 10.23 846,613 +0.16(+1.57%)
Sep 13, 2023 9.912 10.09 9.858 10.07 1,126,752 +0.28(+2.82%)
Sep 12, 2023 9.547 9.814 9.547 9.794 985,840 +0.19(+1.95%)
Sep 11, 2023 9.577 9.626 9.478 9.606 585,095 +0.16(+1.67%)
Sep 08, 2023 9.537 9.537 9.389 9.449 606,428 -0.09(-0.93%)
Sep 07, 2023 9.498 9.577 9.468 9.537 502,830 +0.00(+0.00%)
Sep 06, 2023 9.587 9.685 9.508 9.537 629,821 -0.06(-0.62%)
Sep 05, 2023 9.695 9.740 9.473 9.597 981,756 -0.18(-1.82%)
Sep 01, 2023 9.883 9.912 9.606 9.774 692,628 +0.04(+0.41%)
Aug 31, 2023 10.04 10.12 9.725 9.735 1,547,330 -0.35(-3.42%)
Aug 30, 2023 10.07 10.14 10.04 10.08 1,149,362 +0.01(+0.10%)
Aug 29, 2023 9.892 10.13 9.892 10.07 2,989,321 +0.11(+1.09%)
Aug 28, 2023 9.873 10.00 9.863 9.961 646,866 +0.10(+1.00%)
Aug 25, 2023 9.774 9.961 9.730 9.863 1,021,359 +0.02(+0.20%)
Aug 24, 2023 10.21 10.23 9.828 9.843 986,190 -0.42(-4.13%)
Aug 23, 2023 9.863 10.43 9.853 10.27 1,507,506 +0.42(+4.31%)
Aug 22, 2023 9.883 9.947 9.804 9.843 971,716 +0.02(+0.20%)
Aug 21, 2023 9.754 9.878 9.715 9.823 824,715 +0.06(+0.61%)
Aug 18, 2023 9.616 9.848 9.291 9.764 1,131,349 +0.02(+0.20%)
Aug 17, 2023 10.14 10.46 9.715 9.744 2,861,797 -0.71(-6.79%)
Aug 16, 2023 10.49 10.59 10.44 10.45 619,407 -0.05(-0.47%)
Aug 15, 2023 10.70 10.70 10.49 10.50 409,491 -0.20(-1.84%)
Aug 14, 2023 10.86 10.88 10.57 10.70 664,173 -0.22(-1.99%)
Aug 11, 2023 10.71 10.94 10.71 10.92 825,317 +0.17(+1.56%)
Aug 10, 2023 10.59 10.82 10.53 10.75 911,881 +0.35(+3.32%)
Aug 09, 2023 10.65 10.66 10.33 10.41 793,547 -0.26(-2.40%)
Aug 08, 2023 10.55 10.69 10.54 10.66 611,836 +0.02(+0.19%)
Aug 07, 2023 10.68 10.74 10.55 10.64 690,355 +0.04(+0.37%)
Aug 04, 2023 10.62 10.83 10.59 10.60 642,387 -0.02(-0.19%)
Aug 03, 2023 10.61 10.77 10.54 10.62 1,170,881 -0.03(-0.28%)
Aug 02, 2023 10.86 10.88 10.51 10.65 921,333 -0.27(-2.44%)
Aug 01, 2023 11.07 11.17 10.84 10.92 708,206 -0.23(-2.03%)
Jul 31, 2023 11.09 11.17 11.01 11.14 683,669 +0.08(+0.71%)
Jul 28, 2023 11.28 11.28 11.02 11.07 700,851 -0.08(-0.71%)
Jul 27, 2023 11.14 11.31 11.08 11.14 1,949,256 +0.00(+0.00%)
Jul 26, 2023 10.99 11.16 10.98 11.14 964,601 +0.17(+1.53%)
Jul 25, 2023 11.01 11.10 10.86 10.98 1,068,077 +0.03(+0.27%)
Jul 24, 2023 10.51 10.97 10.47 10.95 1,622,382 +0.53(+5.11%)
Jul 21, 2023 10.43 10.47 10.34 10.42 701,296 +0.08(+0.76%)
Jul 20, 2023 10.35 10.38 10.24 10.34 547,629 -0.02(-0.19%)
Jul 19, 2023 10.40 10.52 10.24 10.36 609,466 -0.05(-0.47%)
Jul 18, 2023 10.28 10.49 10.17 10.41 1,245,695 +0.13(+1.25%)
Jul 17, 2023 10.20 10.37 10.15 10.28 1,075,750 +0.05(+0.48%)
Jul 14, 2023 10.51 10.51 10.16 10.23 819,026 -0.31(-2.90%)
Jul 13, 2023 10.33 10.66 10.29 10.53 1,477,440 +0.22(+2.10%)
Jul 12, 2023 10.72 10.82 10.24 10.32 4,984,670 -0.27(-2.52%)
Jul 11, 2023 10.60 10.61 10.30 10.58 2,304,269 -0.03(-0.28%)
Jul 10, 2023 10.32 10.67 10.31 10.61 2,740,840 +0.27(+2.57%)
Jul 07, 2023 10.04 10.37 10.03 10.35 1,735,856 +0.30(+2.94%)
Jul 06, 2023 10.12 10.40 9.971 10.05 3,316,905 -0.13(-1.26%)
Jul 05, 2023 9.991 10.19 9.991 10.18 1,259,399 +0.08(+0.78%)
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.