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

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
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 (%)
Jan 31, 2022 5.949 6.129 1,192,506 +0.12(+2.05%)
Jan 28, 2022 5.759 6.044 5.759 6.006 1,055,562 +0.22(+3.77%)
Jan 27, 2022 5.731 5.982 5.731 5.787 2,226,150 +0.12(+2.18%)
Jan 26, 2022 5.645 5.873 5.569 5.664 1,498,420 +0.09(+1.53%)
Jan 25, 2022 5.275 5.735 5.228 5.579 1,362,941 +0.27(+5.00%)
Jan 24, 2022 5.285 5.323 4.839 5.313 2,248,384 +0.01(+0.18%)
Jan 21, 2022 5.247 5.380 5.142 5.304 572,443 -0.05(-0.89%)
Jan 20, 2022 5.275 5.399 5.256 5.351 2,961,142 +0.09(+1.81%)
Jan 19, 2022 5.247 5.361 5.204 5.256 1,332,310 +0.12(+2.40%)
Jan 18, 2022 5.180 5.218 5.114 5.133 669,920 -0.06(-1.10%)
Jan 14, 2022 5.190 0 -0.09(-1.80%)
Jan 13, 2022 5.313 5.327 5.251 5.285 767,719 -0.01(-0.18%)
Jan 12, 2022 5.294 5.323 5.228 5.294 963,174 +0.02(+0.36%)
Jan 11, 2022 5.180 5.313 5.085 5.275 647,494 +0.14(+2.77%)
Jan 10, 2022 5.256 5.256 4.962 5.133 1,105,985 -0.14(-2.70%)
Jan 07, 2022 5.361 5.370 5.266 5.275 776,622 -0.07(-1.24%)
Jan 06, 2022 5.617 5.621 5.342 5.342 1,225,972 -0.27(-4.74%)
Jan 05, 2022 5.797 5.806 5.560 5.607 1,193,062 -0.19(-3.27%)
Jan 04, 2022 5.693 5.887 5.688 5.797 1,279,204 +0.09(+1.66%)
Jan 03, 2022 5.550 5.702 5.531 5.702 769,460 +0.17(+3.09%)
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%)
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.