Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.560 5.617 5.465 5.531 376,583 +0.03(+0.52%)
Dec 30, 2021 5.323 5.579 5.323 5.503 485,330 +0.18(+3.39%)
Dec 29, 2021 5.256 5.332 5.218 5.323 421,915 +0.07(+1.26%)
Dec 28, 2021 5.038 5.256 4.962 5.256 688,161 +0.20(+3.94%)
Dec 27, 2021 5.066 5.128 5.024 5.057 809,502 +0.00(+0.00%)
Dec 23, 2021 4.943 5.057 4.943 5.057 396,828 +0.12(+2.50%)
Dec 22, 2021 4.924 5.047 4.924 4.934 566,155 -0.01(-0.19%)
Dec 21, 2021 4.829 4.981 4.772 4.943 905,139 +0.14(+2.96%)
Dec 20, 2021 4.753 4.905 4.706 4.801 711,129 -0.06(-1.17%)
Dec 17, 2021 4.867 4.957 4.801 4.858 853,619 -0.04(-0.78%)
Dec 16, 2021 4.848 4.981 4.848 4.896 530,277 +0.01(+0.19%)
Dec 15, 2021 4.905 4.929 4.820 4.886 646,331 -0.04(-0.77%)
Dec 14, 2021 4.953 5.010 4.915 4.924 513,056 -0.04(-0.76%)
Dec 13, 2021 5.190 5.190 4.962 4.962 786,067 -0.24(-4.56%)
Dec 10, 2021 5.228 5.294 5.152 5.199 686,848 -0.03(-0.54%)
Dec 09, 2021 5.275 5.351 5.213 5.228 882,129 -0.08(-1.43%)
Dec 08, 2021 5.171 5.389 5.171 5.304 1,495,528 +0.13(+2.57%)
Dec 07, 2021 5.152 5.209 5.095 5.171 1,342,185 +0.11(+2.25%)
Dec 06, 2021 4.953 5.066 4.905 5.057 1,130,280 +0.15(+3.09%)
Dec 03, 2021 4.848 4.995 4.839 4.905 1,432,877 +0.10(+2.17%)
Dec 02, 2021 4.630 4.801 4.630 4.801 2,143,522 +0.20(+4.33%)
Dec 01, 2021 4.753 4.801 4.592 4.602 597,618 -0.07(-1.42%)
Nov 30, 2021 4.706 4.782 4.658 4.668 5,979,328 -0.10(-2.19%)
Nov 29, 2021 4.791 4.801 4.654 4.772 1,391,442 +0.03(+0.60%)
Nov 26, 2021 4.592 4.753 4.583 4.744 1,044,584 -0.06(-1.19%)
Nov 24, 2021 4.858 4.891 4.772 4.801 844,675 -0.09(-1.75%)
Nov 23, 2021 4.934 5.028 4.787 4.886 1,417,406 -0.08(-1.53%)
Nov 22, 2021 4.924 4.976 4.829 4.962 1,128,587 +0.06(+1.16%)
Nov 19, 2021 4.924 5.019 4.829 4.905 1,531,072 -0.03(-0.58%)
Nov 18, 2021 4.801 4.957 4.915 4.934 1,013,360 +0.09(+1.96%)
Nov 17, 2021 4.934 5.000 4.734 4.839 923,302 -0.09(-1.92%)
Nov 16, 2021 5.010 5.038 4.905 4.934 758,009 -0.09(-1.89%)
Nov 15, 2021 4.981 5.090 4.978 5.028 742,368 +0.04(+0.76%)
Nov 12, 2021 5.095 5.114 4.886 4.991 1,525,887 -0.12(-2.41%)
Nov 11, 2021 5.085 5.152 5.038 5.114 858,743 +0.05(+0.94%)
Nov 10, 2021 4.839 5.066 2,191,596 +0.43(+9.20%)
Nov 09, 2021 4.649 4.715 4.592 4.639 764,859 -0.01(-0.20%)
Nov 08, 2021 4.583 4.715 4.583 4.649 759,575 +0.07(+1.45%)
Nov 05, 2021 4.431 4.616 4.412 4.583 983,520 +0.20(+4.55%)
Nov 04, 2021 4.374 4.483 4.345 4.383 1,256,711 +0.07(+1.54%)
Nov 03, 2021 4.222 4.341 4.108 4.317 1,599,008 +0.09(+2.25%)
Nov 02, 2021 4.307 4.336 4.146 4.222 1,300,560 -0.18(-4.09%)
Nov 01, 2021 4.526 4.564 4.307 4.402 1,825,290 -0.12(-2.73%)
Oct 29, 2021 4.545 4.583 4.507 4.526 1,643,211 -0.03(-0.62%)
Oct 28, 2021 4.516 4.621 4.507 4.554 1,380,406 +0.03(+0.63%)
Oct 27, 2021 4.535 4.573 4.497 4.526 1,598,442 +0.00(+0.00%)
Oct 26, 2021 4.526 4.526 639,706 -0.09(-2.05%)
Oct 25, 2021 4.545 4.621 4.478 4.621 810,809 +0.09(+2.10%)
Oct 22, 2021 4.516 4.535 4.402 4.526 1,029,549 +0.00(+0.00%)
Oct 21, 2021 4.431 4.526 4.431 4.526 638,221 +0.01(+0.21%)
Oct 20, 2021 4.412 4.526 4.336 4.516 967,611 +0.10(+2.37%)
Oct 19, 2021 4.459 4.488 4.412 4.412 244,537 -0.03(-0.64%)
Oct 18, 2021 4.526 4.545 4.426 4.440 840,452 -0.08(-1.68%)
Oct 15, 2021 4.554 4.639 4.507 4.516 480,828 -0.07(-1.45%)
Oct 14, 2021 4.706 4.725 4.564 4.583 572,319 -0.08(-1.63%)
Oct 13, 2021 4.611 4.696 4.554 4.658 418,425 +0.08(+1.66%)
Oct 12, 2021 4.639 4.649 4.521 4.583 477,449 -0.03(-0.62%)
Oct 11, 2021 4.715 4.715 4.545 4.611 935,598 -0.12(-2.61%)
Oct 08, 2021 4.886 4.953 4.734 4.734 740,861 -0.17(-3.48%)
Oct 07, 2021 4.858 4.972 4.858 4.905 413,625 +0.03(+0.58%)
Oct 06, 2021 4.753 4.915 4.630 4.877 1,189,278 +0.07(+1.38%)
Oct 05, 2021 4.791 4.848 4.768 4.810 376,846 +0.01(+0.20%)
Oct 04, 2021 4.839 4.867 4.791 4.801 472,245 -0.06(-1.17%)
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.