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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2021 5.597 5.654 5.501 5.568 374,094 +0.03(+0.52%)
Dec 30, 2021 5.358 5.616 5.358 5.539 482,123 +0.18(+3.39%)
Dec 29, 2021 5.291 5.368 5.253 5.358 419,127 +0.07(+1.26%)
Dec 28, 2021 5.071 5.291 4.995 5.291 683,613 +0.20(+3.94%)
Dec 27, 2021 5.100 5.162 5.057 5.091 804,153 +0.00(+0.00%)
Dec 23, 2021 4.976 5.091 4.976 5.091 394,206 +0.12(+2.50%)
Dec 22, 2021 4.957 5.081 4.957 4.966 562,414 -0.01(-0.19%)
Dec 21, 2021 4.861 5.014 4.804 4.976 899,158 +0.14(+2.96%)
Dec 20, 2021 4.785 4.938 4.737 4.833 706,430 -0.06(-1.17%)
Dec 17, 2021 4.900 4.990 4.833 4.890 847,978 -0.04(-0.78%)
Dec 16, 2021 4.880 5.014 4.880 4.928 526,773 +0.01(+0.19%)
Dec 15, 2021 4.938 4.962 4.852 4.919 642,060 -0.04(-0.77%)
Dec 14, 2021 4.986 5.043 4.947 4.957 509,666 -0.04(-0.76%)
Dec 13, 2021 5.224 5.224 4.995 4.995 780,873 -0.24(-4.56%)
Dec 10, 2021 5.263 5.329 5.186 5.234 682,310 -0.03(-0.54%)
Dec 09, 2021 5.310 5.387 5.248 5.263 876,300 -0.08(-1.43%)
Dec 08, 2021 5.205 5.425 5.205 5.339 1,485,646 +0.13(+2.57%)
Dec 07, 2021 5.186 5.243 5.129 5.205 1,333,316 +0.11(+2.25%)
Dec 06, 2021 4.986 5.100 4.938 5.091 1,122,811 +0.15(+3.09%)
Dec 03, 2021 4.880 5.029 4.871 4.938 1,423,409 +0.11(+2.17%)
Dec 02, 2021 4.661 4.833 4.661 4.833 2,129,358 +0.20(+4.33%)
Dec 01, 2021 4.785 4.833 4.623 4.632 593,669 -0.07(-1.42%)
Nov 30, 2021 4.737 4.814 4.689 4.699 5,939,817 -0.11(-2.19%)
Nov 29, 2021 4.823 4.833 4.685 4.804 1,382,248 +0.03(+0.60%)
Nov 26, 2021 4.623 4.785 4.613 4.775 1,037,681 -0.06(-1.19%)
Nov 24, 2021 4.890 4.923 4.804 4.833 839,093 -0.09(-1.75%)
Nov 23, 2021 4.966 5.062 4.818 4.919 1,408,040 -0.08(-1.53%)
Nov 22, 2021 4.957 5.009 4.861 4.995 1,121,130 +0.06(+1.16%)
Nov 19, 2021 4.957 5.052 4.861 4.938 1,520,955 -0.03(-0.58%)
Nov 18, 2021 4.833 4.990 4.947 4.966 1,006,664 +0.10(+1.96%)
Nov 17, 2021 4.966 5.033 4.766 4.871 917,201 -0.10(-1.92%)
Nov 16, 2021 5.043 5.071 4.938 4.966 753,000 -0.10(-1.89%)
Nov 15, 2021 5.014 5.124 5.011 5.062 737,462 +0.04(+0.76%)
Nov 12, 2021 5.129 5.148 4.919 5.024 1,515,804 -0.12(-2.41%)
Nov 11, 2021 5.119 5.186 5.071 5.148 853,069 +0.05(+0.94%)
Nov 10, 2021 4.871 5.100 2,177,114 +0.43(+9.20%)
Nov 09, 2021 4.680 4.747 4.623 4.670 759,805 -0.01(-0.20%)
Nov 08, 2021 4.613 4.747 4.613 4.680 754,556 +0.07(+1.45%)
Nov 05, 2021 4.460 4.646 4.441 4.613 977,021 +0.20(+4.55%)
Nov 04, 2021 4.403 4.513 4.374 4.412 1,248,407 +0.07(+1.54%)
Nov 03, 2021 4.250 4.370 4.136 4.346 1,588,441 +0.10(+2.25%)
Nov 02, 2021 4.336 4.365 4.174 4.250 1,291,966 -0.18(-4.09%)
Nov 01, 2021 4.556 4.594 4.336 4.432 1,813,229 -0.12(-2.73%)
Oct 29, 2021 4.575 4.613 4.537 4.556 1,632,353 -0.03(-0.62%)
Oct 28, 2021 4.546 4.651 4.537 4.584 1,371,284 +0.03(+0.63%)
Oct 27, 2021 4.565 4.603 4.527 4.556 1,587,879 +0.00(+0.00%)
Oct 26, 2021 4.556 4.556 635,479 -0.10(-2.05%)
Oct 25, 2021 4.575 4.651 4.508 4.651 805,451 +0.10(+2.10%)
Oct 22, 2021 4.546 4.565 4.432 4.556 1,022,745 +0.00(+0.00%)
Oct 21, 2021 4.460 4.556 4.460 4.556 634,004 +0.01(+0.21%)
Oct 20, 2021 4.441 4.556 4.365 4.546 961,217 +0.11(+2.37%)
Oct 19, 2021 4.489 4.518 4.441 4.441 242,921 -0.03(-0.64%)
Oct 18, 2021 4.556 4.575 4.455 4.470 834,899 -0.08(-1.68%)
Oct 15, 2021 4.584 4.670 4.537 4.546 477,651 -0.07(-1.45%)
Oct 14, 2021 4.737 4.756 4.594 4.613 568,537 -0.08(-1.63%)
Oct 13, 2021 4.642 4.728 4.584 4.689 415,660 +0.08(+1.66%)
Oct 12, 2021 4.670 4.680 4.551 4.613 474,294 -0.03(-0.62%)
Oct 11, 2021 4.747 4.747 4.575 4.642 929,415 -0.12(-2.61%)
Oct 08, 2021 4.919 4.986 4.766 4.766 735,966 -0.17(-3.48%)
Oct 07, 2021 4.890 5.005 4.890 4.938 410,892 +0.03(+0.58%)
Oct 06, 2021 4.785 4.947 4.661 4.909 1,181,420 +0.07(+1.38%)
Oct 05, 2021 4.823 4.880 4.799 4.842 374,356 +0.01(+0.20%)
Oct 04, 2021 4.871 4.900 4.823 4.833 469,125 -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.