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

Arcos Dorados Holdings Inc (NY: ARCO )

11.02 -0.13 (-1.21%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 24, 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 (%)
Dec 29, 2023 12.68 12.68 12.50 12.62 400,458 -0.11(-0.86%)
Dec 28, 2023 12.68 12.93 12.67 12.73 1,276,433 +0.01(+0.08%)
Dec 27, 2023 12.67 12.82 12.60 12.72 766,989 +0.06(+0.47%)
Dec 26, 2023 12.65 12.66 12.56 12.66 467,024 +0.08(+0.63%)
Dec 22, 2023 12.41 12.63 12.28 12.58 1,813,886 +0.19(+1.52%)
Dec 21, 2023 12.20 12.39 12.14 12.39 1,252,421 +0.42(+3.49%)
Dec 20, 2023 12.29 12.34 11.93 11.98 1,299,418 -0.34(-2.74%)
Dec 19, 2023 12.30 12.44 12.17 12.31 1,096,617 +0.10(+0.81%)
Dec 18, 2023 12.11 12.21 12.00 12.21 1,103,935 +0.14(+1.15%)
Dec 15, 2023 12.17 12.23 12.01 12.07 1,651,279 -0.14(-1.14%)
Dec 14, 2023 12.56 12.63 12.10 12.21 1,120,255 -0.28(-2.22%)
Dec 13, 2023 12.09 12.50 11.89 12.49 884,986 +0.52(+4.30%)
Dec 12, 2023 12.07 12.17 11.95 11.98 1,342,323 -0.10(-0.82%)
Dec 11, 2023 12.10 12.20 11.80 12.07 1,072,736 -0.03(-0.25%)
Dec 08, 2023 12.12 12.32 12.06 12.10 774,713 -0.09(-0.73%)
Dec 07, 2023 12.10 12.25 11.97 12.19 602,238 +0.08(+0.65%)
Dec 06, 2023 12.05 12.17 11.96 12.11 1,151,351 +0.14(+1.16%)
Dec 05, 2023 11.85 12.14 11.75 11.98 1,037,099 +0.07(+0.58%)
Dec 04, 2023 11.95 12.38 11.82 11.91 2,156,878 -0.13(-1.07%)
Dec 01, 2023 11.65 12.08 11.63 12.04 1,662,989 +0.55(+4.75%)
Nov 30, 2023 11.48 11.54 11.37 11.49 1,112,139 +0.01(+0.09%)
Nov 29, 2023 11.40 11.61 11.34 11.48 755,926 +0.14(+1.22%)
Nov 28, 2023 11.37 11.43 11.22 11.34 910,979 -0.02(-0.17%)
Nov 27, 2023 11.54 11.78 11.36 11.36 979,004 -0.05(-0.43%)
Nov 24, 2023 11.33 11.52 11.28 11.41 323,330 +0.04(+0.35%)
Nov 22, 2023 11.45 11.46 11.26 11.37 769,569 +0.02(+0.17%)
Nov 21, 2023 11.30 11.65 11.18 11.35 1,260,047 +0.05(+0.44%)
Nov 20, 2023 11.60 11.80 11.26 11.30 2,603,893 +0.11(+0.97%)
Nov 17, 2023 11.40 11.83 11.06 11.19 2,361,503 -0.15(-1.31%)
Nov 16, 2023 10.94 11.50 10.66 11.34 2,978,710 +0.89(+8.54%)
Nov 15, 2023 10.06 10.51 9.993 10.45 1,791,983 +0.44(+4.36%)
Nov 14, 2023 9.785 10.04 9.765 10.01 935,257 +0.47(+4.88%)
Nov 13, 2023 9.626 9.666 9.507 9.547 394,040 -0.11(-1.13%)
Nov 10, 2023 9.646 9.691 9.577 9.656 390,199 +0.12(+1.25%)
Nov 09, 2023 9.805 9.805 9.478 9.537 590,325 -0.22(-2.24%)
Nov 08, 2023 9.854 9.914 9.706 9.755 284,413 -0.14(-1.40%)
Nov 07, 2023 9.815 9.991 9.775 9.894 481,172 +0.02(+0.20%)
Nov 06, 2023 9.914 10.02 9.785 9.874 776,956 +0.01(+0.10%)
Nov 03, 2023 9.815 9.884 9.735 9.864 574,374 +0.15(+1.53%)
Nov 02, 2023 9.458 9.820 9.423 9.715 788,485 +0.36(+3.81%)
Nov 01, 2023 9.021 9.408 8.907 9.359 861,547 +0.42(+4.66%)
Oct 31, 2023 9.220 9.339 8.863 8.942 763,122 -0.23(-2.49%)
Oct 30, 2023 9.160 9.230 9.041 9.170 1,046,029 +0.13(+1.43%)
Oct 27, 2023 9.230 9.269 8.992 9.041 364,845 -0.12(-1.30%)
Oct 26, 2023 9.140 9.304 9.116 9.160 656,294 +0.03(+0.33%)
Oct 25, 2023 9.180 9.289 9.111 9.131 293,401 -0.11(-1.18%)
Oct 24, 2023 9.329 9.428 9.190 9.240 335,138 -0.02(-0.21%)
Oct 23, 2023 9.081 9.423 8.997 9.259 757,084 +0.11(+1.19%)
Oct 20, 2023 9.398 9.438 9.150 9.150 449,559 -0.28(-2.94%)
Oct 19, 2023 9.567 9.735 9.388 9.428 675,597 -0.16(-1.65%)
Oct 18, 2023 9.735 9.735 9.487 9.587 908,195 -0.22(-2.22%)
Oct 17, 2023 9.587 9.844 9.587 9.805 1,133,573 +0.14(+1.44%)
Oct 16, 2023 9.418 9.676 9.393 9.666 712,213 +0.30(+3.17%)
Oct 13, 2023 9.408 9.492 9.240 9.368 1,326,067 +0.00(+0.00%)
Oct 12, 2023 9.398 9.517 9.230 9.368 2,179,750 -0.05(-0.53%)
Oct 11, 2023 9.220 9.448 9.200 9.418 682,918 +0.30(+3.26%)
Oct 10, 2023 8.883 9.160 8.883 9.121 622,376 +0.29(+3.25%)
Oct 09, 2023 8.774 8.917 8.516 8.833 602,749 -0.01(-0.11%)
Oct 06, 2023 8.833 8.903 8.640 8.843 597,080 -0.09(-1.00%)
Oct 05, 2023 8.754 8.982 8.754 8.932 675,437 +0.17(+1.92%)
Oct 04, 2023 8.863 8.888 8.734 8.764 1,091,581 -0.10(-1.12%)
Oct 03, 2023 9.170 9.190 8.843 8.863 624,755 -0.37(-3.97%)
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.