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

Arcos Dorados Holdings Inc (NY: ARCO )

8.860 +0.230 (+2.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Sep 01, 2022 6.954 7.002 6.868 6.993 556,308 -0.01(-0.14%)
Aug 31, 2022 7.070 7.175 6.983 7.002 647,373 -0.09(-1.22%)
Aug 30, 2022 7.415 7.482 7.050 7.089 868,226 -0.33(-4.40%)
Aug 29, 2022 7.281 7.439 7.281 7.415 455,692 +0.06(+0.78%)
Aug 26, 2022 7.626 7.626 7.295 7.357 734,805 -0.21(-2.79%)
Aug 25, 2022 7.549 7.597 7.396 7.568 469,835 +0.10(+1.28%)
Aug 24, 2022 7.127 7.482 7.108 7.472 871,111 +0.27(+3.73%)
Aug 23, 2022 7.165 7.292 7.137 7.204 680,912 +0.09(+1.21%)
Aug 22, 2022 7.070 7.146 6.953 7.118 798,026 +0.00(+0.00%)
Aug 19, 2022 6.974 7.156 6.897 7.118 990,250 +0.08(+1.09%)
Aug 18, 2022 7.022 7.060 6.934 7.041 508,811 +0.02(+0.27%)
Aug 17, 2022 7.108 7.118 6.916 7.022 810,529 -0.04(-0.54%)
Aug 16, 2022 7.146 7.147 6.964 7.060 1,161,943 -0.11(-1.47%)
Aug 15, 2022 7.175 7.199 7.002 7.165 1,006,701 -0.02(-0.27%)
Aug 12, 2022 7.050 7.213 7.050 7.185 542,736 +0.11(+1.49%)
Aug 11, 2022 7.626 7.626 7.012 7.079 1,181,808 -0.48(-6.35%)
Aug 10, 2022 7.731 7.904 7.444 7.559 2,244,813 -0.03(-0.38%)
Aug 09, 2022 7.655 7.703 7.540 7.588 1,211,113 -0.03(-0.38%)
Aug 08, 2022 7.607 7.760 7.564 7.616 1,135,020 +0.07(+0.89%)
Aug 05, 2022 7.453 7.559 7.396 7.549 385,621 +0.02(+0.25%)
Aug 04, 2022 7.367 7.559 7.309 7.530 814,373 +0.23(+3.15%)
Aug 03, 2022 7.070 7.329 7.050 7.300 720,324 +0.24(+3.40%)
Aug 02, 2022 7.070 7.165 7.022 7.060 850,119 +0.01(+0.14%)
Aug 01, 2022 6.964 7.122 6.839 7.050 1,183,303 +0.09(+1.24%)
Jul 29, 2022 7.022 7.137 6.945 6.964 750,551 -0.05(-0.68%)
Jul 28, 2022 6.695 7.022 6.676 7.012 502,417 +0.36(+5.48%)
Jul 27, 2022 6.312 6.667 6.312 6.647 587,783 +0.41(+6.62%)
Jul 26, 2022 6.436 6.494 6.225 6.235 603,717 -0.28(-4.27%)
Jul 25, 2022 6.417 6.513 6.379 6.513 391,189 +0.12(+1.95%)
Jul 22, 2022 6.542 6.571 6.321 6.389 515,809 -0.11(-1.62%)
Jul 21, 2022 6.456 6.504 6.350 6.494 594,248 +0.08(+1.20%)
Jul 20, 2022 6.341 6.462 6.331 6.417 427,418 +0.04(+0.60%)
Jul 19, 2022 6.446 6.532 6.379 6.379 531,814 -0.01(-0.15%)
Jul 18, 2022 6.302 6.465 6.283 6.389 857,729 +0.12(+1.83%)
Jul 15, 2022 6.062 6.293 6.053 6.273 551,722 +0.27(+4.47%)
Jul 14, 2022 6.072 6.110 5.976 6.005 394,453 -0.12(-1.88%)
Jul 13, 2022 6.005 6.197 5.981 6.120 307,277 +0.04(+0.63%)
Jul 12, 2022 6.024 6.225 6.014 6.082 345,149 +0.06(+0.96%)
Jul 11, 2022 6.149 6.149 5.981 6.024 470,438 -0.12(-2.03%)
Jul 08, 2022 6.369 6.369 6.149 6.149 540,574 -0.20(-3.17%)
Jul 07, 2022 6.293 6.422 6.278 6.350 443,515 +0.12(+2.00%)
Jul 06, 2022 6.110 6.249 6.072 6.225 596,220 +0.08(+1.25%)
Jul 05, 2022 6.532 6.532 6.096 6.149 877,387 -0.48(-7.24%)
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.