Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

7.720 +0.150 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 7.650 7.830 7.620 7.720 800,635 +0.15(+1.98%)
May 26, 2022 7.320 7.650 7.290 7.570 1,205,225 +0.12(+1.61%)
May 25, 2022 7.390 7.630 7.390 7.450 688,536 +0.02(+0.27%)
May 24, 2022 7.470 7.600 7.320 7.430 853,164 -0.06(-0.80%)
May 23, 2022 7.660 7.730 7.410 7.490 973,729 -0.06(-0.79%)
May 20, 2022 7.720 7.840 7.460 7.550 1,186,699 -0.07(-0.92%)
May 19, 2022 7.490 7.750 7.450 7.620 1,556,772 +0.02(+0.26%)
May 18, 2022 8.000 8.110 7.480 7.600 3,574,197 +0.12(+1.60%)
May 17, 2022 7.170 7.970 7.060 7.480 3,212,828 +0.37(+5.20%)
May 16, 2022 7.000 7.130 6.960 7.110 666,072 +0.15(+2.16%)
May 13, 2022 6.850 7.090 6.780 6.960 670,130 +0.24(+3.57%)
May 12, 2022 6.820 6.890 6.600 6.720 623,197 -0.08(-1.18%)
May 11, 2022 6.810 7.090 6.630 6.800 1,423,546 -0.02(-0.29%)
May 10, 2022 6.590 6.890 6.510 6.820 1,038,728 +0.31(+4.76%)
May 09, 2022 6.820 6.870 6.420 6.510 941,785 -0.41(-5.92%)
May 06, 2022 7.120 7.175 6.900 6.920 620,216 -0.30(-4.16%)
May 05, 2022 7.380 7.410 7.130 7.220 922,103 -0.24(-3.22%)
May 04, 2022 7.380 7.475 7.040 7.460 873,791 +0.08(+1.08%)
May 03, 2022 7.190 7.500 7.120 7.380 662,852 +0.23(+3.22%)
May 02, 2022 7.200 7.320 6.930 7.150 861,715 -0.10(-1.38%)
Apr 29, 2022 7.370 7.480 7.205 7.250 738,290 -0.11(-1.49%)
Apr 28, 2022 7.380 7.480 7.200 7.360 1,258,877 -0.03(-0.41%)
Apr 27, 2022 7.360 7.460 7.280 7.390 515,185 +0.00(+0.00%)
Apr 26, 2022 7.520 7.520 7.310 7.390 562,212 -0.21(-2.76%)
Apr 25, 2022 7.360 7.630 7.350 7.600 1,168,853 +0.21(+2.84%)
Apr 22, 2022 7.670 7.670 7.360 7.390 655,023 -0.37(-4.77%)
Apr 21, 2022 7.980 8.000 7.730 7.760 506,954 -0.16(-2.02%)
Apr 20, 2022 7.890 8.050 7.860 7.920 699,439 +0.22(+2.86%)
Apr 19, 2022 7.730 7.850 7.575 7.700 624,450 +0.10(+1.32%)
Apr 18, 2022 7.600 7.730 7.525 7.600 680,206 +0.00(+0.00%)
Apr 14, 2022 7.920 7.930 7.510 7.600 604,600 -0.35(-4.40%)
Apr 13, 2022 7.660 7.970 7.640 7.950 1,025,098 +0.31(+4.06%)
Apr 12, 2022 7.750 7.900 7.570 7.640 590,681 -0.09(-1.16%)
Apr 11, 2022 7.900 7.950 7.710 7.730 815,685 -0.20(-2.52%)
Apr 08, 2022 8.000 8.080 7.880 7.930 1,064,730 -0.01(-0.13%)
Apr 07, 2022 7.900 8.070 7.900 7.940 723,147 +0.04(+0.51%)
Apr 06, 2022 7.770 8.020 7.610 7.900 735,618 +0.08(+1.02%)
Apr 05, 2022 8.130 8.230 7.820 7.820 805,194 -0.29(-3.58%)
Apr 04, 2022 7.990 8.110 7.790 8.110 927,867 -0.04(-0.49%)
Apr 01, 2022 8.230 8.275 8.100 8.150 500,159 +0.02(+0.25%)
Mar 31, 2022 8.200 8.335 8.120 8.130 571,893 -0.05(-0.61%)
Mar 30, 2022 8.160 8.350 8.105 8.180 542,819 +0.03(+0.37%)
Mar 29, 2022 8.210 8.440 8.100 8.150 827,289 -0.01(-0.12%)
Mar 28, 2022 8.220 8.280 8.030 8.160 918,106 -0.07(-0.85%)
Mar 25, 2022 7.850 8.230 7.810 8.230 1,131,667 +0.40(+5.11%)
Mar 24, 2022 8.200 8.300 7.760 7.830 1,665,336 +0.01(+0.13%)
Mar 23, 2022 7.830 7.985 7.775 7.820 571,036 -0.04(-0.51%)
Mar 22, 2022 7.850 7.920 7.650 7.860 622,443 +0.03(+0.38%)
Mar 21, 2022 8.040 8.130 7.655 7.830 915,242 -0.21(-2.61%)
Mar 18, 2022 7.560 8.050 7.560 8.040 2,393,567 +0.49(+6.49%)
Mar 17, 2022 7.490 7.720 7.440 7.550 1,459,029 +0.07(+0.94%)
Mar 16, 2022 7.500 7.500 7.335 7.480 1,287,045 +0.14(+1.91%)
Mar 15, 2022 7.300 7.410 7.290 7.340 1,016,979 +0.03(+0.41%)
Mar 14, 2022 7.400 7.400 7.200 7.310 852,837 -0.03(-0.41%)
Mar 11, 2022 7.490 7.500 7.330 7.340 465,914 -0.10(-1.34%)
Mar 10, 2022 7.350 7.500 7.440 787,591 +0.00(+0.00%)
Mar 09, 2022 7.310 7.465 7.260 7.440 1,126,620 +0.24(+3.33%)
Mar 08, 2022 7.040 7.310 6.950 7.200 1,205,783 +0.17(+2.42%)
Mar 07, 2022 7.400 7.460 6.885 7.030 1,861,967 -0.45(-6.02%)
Mar 04, 2022 7.630 7.640 7.410 7.480 2,081,343 -0.28(-3.61%)
Mar 03, 2022 7.810 7.870 7.655 7.760 1,959,144 -0.02(-0.26%)
Mar 02, 2022 7.940 7.940 7.570 7.780 1,782,387 -0.15(-1.89%)
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.