Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 7.186 7.234 7.109 7.224 618,330 +0.08(+1.08%)
Nov 29, 2022 7.089 7.234 6.998 7.147 847,423 +0.05(+0.68%)
Nov 28, 2022 6.954 7.138 6.916 7.099 733,054 +0.11(+1.52%)
Nov 25, 2022 7.070 7.114 6.964 6.993 432,060 -0.01(-0.14%)
Nov 23, 2022 6.954 7.012 6.771 7.003 636,435 +0.05(+0.69%)
Nov 22, 2022 7.003 7.098 6.935 6.954 474,522 -0.07(-0.96%)
Nov 21, 2022 6.983 7.135 6.877 7.022 653,340 -0.01(-0.14%)
Nov 18, 2022 7.321 7.398 7.012 7.032 395,037 -0.21(-2.93%)
Nov 17, 2022 6.897 7.282 6.839 7.244 2,394,417 +0.29(+4.16%)
Nov 16, 2022 7.475 7.861 6.906 6.954 2,970,001 -0.09(-1.23%)
Nov 15, 2022 6.925 7.142 6.892 7.041 1,087,998 +0.24(+3.55%)
Nov 14, 2022 6.800 6.916 6.636 6.800 1,019,685 +0.04(+0.57%)
Nov 11, 2022 6.665 6.839 6.491 6.761 1,887,357 +0.14(+2.19%)
Nov 10, 2022 7.186 7.186 6.501 6.617 1,057,362 -0.40(-5.64%)
Nov 09, 2022 7.109 7.152 6.993 7.012 300,568 -0.14(-1.89%)
Nov 08, 2022 7.224 7.244 7.075 7.147 402,051 -0.10(-1.33%)
Nov 07, 2022 7.311 7.360 7.080 7.244 630,790 +0.00(+0.00%)
Nov 04, 2022 7.331 7.331 7.191 7.244 479,675 +0.08(+1.08%)
Nov 03, 2022 7.003 7.258 6.980 7.167 609,423 +0.08(+1.09%)
Nov 02, 2022 7.437 7.089 7.089 472,672 -0.35(-4.67%)
Nov 01, 2022 7.331 7.495 7.234 7.437 862,588 +0.16(+2.25%)
Oct 31, 2022 7.167 7.287 7.089 7.273 598,034 +0.07(+0.94%)
Oct 28, 2022 7.118 7.258 7.118 7.205 786,591 +0.12(+1.63%)
Oct 27, 2022 7.061 7.171 7.032 7.089 913,234 +0.07(+0.96%)
Oct 26, 2022 6.848 7.094 6.834 7.022 1,445,286 +0.26(+3.85%)
Oct 25, 2022 6.713 6.916 6.694 6.761 1,002,649 +0.11(+1.59%)
Oct 24, 2022 6.906 6.906 6.588 6.655 730,577 -0.25(-3.63%)
Oct 21, 2022 6.983 7.061 6.761 6.906 862,975 -0.14(-2.05%)
Oct 20, 2022 7.128 7.157 6.998 7.051 339,708 -0.09(-1.22%)
Oct 19, 2022 7.032 7.229 7.032 7.138 594,058 +0.08(+1.09%)
Oct 18, 2022 7.157 7.256 7.022 7.061 518,563 +0.01(+0.14%)
Oct 17, 2022 7.051 7.162 6.993 7.051 451,999 +0.14(+2.09%)
Oct 14, 2022 7.176 7.215 6.810 6.906 997,387 -0.17(-2.45%)
Oct 13, 2022 6.829 7.191 6.810 7.080 856,385 +0.09(+1.24%)
Oct 12, 2022 7.012 7.080 6.945 6.993 329,106 +0.00(+0.00%)
Oct 11, 2022 7.138 7.224 6.945 6.993 854,260 -0.20(-2.81%)
Oct 10, 2022 7.282 7.340 7.118 7.196 498,655 -0.11(-1.45%)
Oct 07, 2022 7.369 7.388 7.234 7.302 554,885 -0.14(-1.94%)
Oct 06, 2022 7.495 7.591 7.432 7.446 513,798 -0.08(-1.03%)
Oct 05, 2022 7.485 7.620 7.466 7.523 931,093 -0.04(-0.51%)
Oct 04, 2022 7.514 7.610 7.388 7.562 2,710,769 +0.17(+2.35%)
Oct 03, 2022 7.186 7.634 7.080 7.388 2,114,516 +0.36(+5.08%)
Sep 30, 2022 6.810 7.085 6.726 7.032 1,106,477 +0.22(+3.26%)
Sep 29, 2022 6.810 6.848 6.405 6.810 1,812,262 -0.06(-0.84%)
Sep 28, 2022 6.665 6.935 6.635 6.868 459,092 +0.19(+2.89%)
Sep 27, 2022 6.665 6.824 6.631 6.675 743,917 +0.16(+2.52%)
Sep 26, 2022 6.694 6.761 6.491 6.511 943,523 -0.24(-3.57%)
Sep 23, 2022 6.848 6.887 6.598 6.752 1,747,205 -0.21(-3.05%)
Sep 22, 2022 6.954 7.031 6.811 6.964 729,931 +0.04(+0.55%)
Sep 21, 2022 7.060 7.228 6.839 6.926 1,693,243 -0.29(-3.99%)
Sep 20, 2022 7.185 7.338 7.185 7.213 437,685 -0.07(-0.92%)
Sep 19, 2022 7.089 7.348 7.060 7.281 328,690 +0.16(+2.29%)
Sep 16, 2022 7.002 7.185 6.945 7.118 772,012 -0.02(-0.27%)
Sep 15, 2022 7.185 7.252 7.127 7.137 628,992 -0.08(-1.06%)
Sep 14, 2022 7.204 7.329 7.146 7.213 552,161 +0.01(+0.13%)
Sep 13, 2022 7.290 7.472 7.192 7.204 926,057 -0.20(-2.72%)
Sep 12, 2022 7.348 7.463 7.333 7.405 860,597 +0.13(+1.85%)
Sep 09, 2022 7.213 7.343 7.146 7.271 474,501 +0.10(+1.34%)
Sep 08, 2022 7.022 7.185 6.983 7.175 569,573 +0.11(+1.49%)
Sep 07, 2022 6.954 7.108 6.929 7.070 487,249 +0.12(+1.66%)
Sep 06, 2022 7.050 7.079 6.811 6.954 445,403 -0.06(-0.82%)
Sep 02, 2022 7.012 7.149 6.863 7.012 619,160 +0.02(+0.27%)
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.