Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.16 +0.14 (+1.27%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.75 11.04 10.75 11.02 1,675,444 +0.28(+2.61%)
Mar 26, 2024 10.79 11.01 10.74 10.74 1,537,269 +0.00(+0.00%)
Mar 25, 2024 10.76 10.94 10.70 10.74 949,482 -0.06(-0.56%)
Mar 22, 2024 11.21 11.21 10.76 10.80 840,690 -0.39(-3.49%)
Mar 21, 2024 11.16 11.25 10.96 11.19 1,494,586 +0.07(+0.63%)
Mar 20, 2024 11.02 11.16 10.79 11.12 1,784,414 +0.11(+0.99%)
Mar 19, 2024 10.79 11.17 10.65 11.01 1,933,079 +0.15(+1.37%)
Mar 18, 2024 11.30 11.41 10.80 10.86 1,774,562 -0.43(-3.79%)
Mar 15, 2024 11.73 11.73 11.27 11.29 2,620,091 -0.45(-3.81%)
Mar 14, 2024 11.82 11.82 11.22 11.74 2,061,033 -0.09(-0.76%)
Mar 13, 2024 11.29 11.86 10.69 11.83 4,916,928 -0.06(-0.50%)
Mar 12, 2024 11.54 11.90 11.51 11.89 1,441,568 +0.42(+3.64%)
Mar 11, 2024 11.45 11.55 11.38 11.47 582,025 -0.01(-0.09%)
Mar 08, 2024 11.52 11.58 11.31 11.48 888,637 -0.03(-0.26%)
Mar 07, 2024 11.78 11.78 11.49 11.51 450,960 -0.20(-1.70%)
Mar 06, 2024 11.60 11.94 11.58 11.71 1,276,965 +0.20(+1.73%)
Mar 05, 2024 11.68 11.68 11.47 11.51 525,338 -0.17(-1.45%)
Mar 04, 2024 11.74 11.85 11.56 11.68 448,621 -0.08(-0.68%)
Mar 01, 2024 11.81 11.83 11.64 11.76 629,584 -0.04(-0.34%)
Feb 29, 2024 12.03 12.07 11.70 11.80 662,120 -0.15(-1.25%)
Feb 28, 2024 11.66 12.01 11.63 11.95 597,913 +0.22(+1.87%)
Feb 27, 2024 11.67 11.84 11.50 11.73 2,142,589 +0.17(+1.46%)
Feb 26, 2024 11.48 11.63 11.38 11.56 709,362 +0.10(+0.87%)
Feb 23, 2024 11.62 11.64 11.33 11.46 652,649 -0.11(-0.95%)
Feb 22, 2024 11.57 11.76 11.39 11.57 986,414 -0.03(-0.26%)
Feb 21, 2024 11.50 11.69 11.40 11.60 1,657,701 +0.10(+0.87%)
Feb 20, 2024 11.65 11.68 11.33 11.50 883,775 -0.21(-1.78%)
Feb 16, 2024 11.76 11.81 11.67 11.71 701,887 -0.16(-1.34%)
Feb 15, 2024 11.92 11.99 11.77 11.87 728,599 -0.05(-0.42%)
Feb 14, 2024 12.03 12.06 11.89 11.92 469,670 -0.01(-0.08%)
Feb 13, 2024 11.60 11.96 11.26 11.93 854,736 +0.04(+0.33%)
Feb 12, 2024 11.98 12.09 11.88 11.89 405,535 -0.08(-0.66%)
Feb 09, 2024 11.81 11.98 11.78 11.97 1,047,768 +0.16(+1.35%)
Feb 08, 2024 11.90 11.90 11.69 11.81 691,089 -0.12(-1.00%)
Feb 07, 2024 12.06 12.15 11.88 11.93 779,668 -0.16(-1.32%)
Feb 06, 2024 12.14 12.40 12.05 12.09 1,438,567 +0.02(+0.16%)
Feb 05, 2024 12.65 12.67 12.04 12.07 1,021,631 -0.72(-5.60%)
Feb 02, 2024 12.73 12.93 12.51 12.78 1,501,685 -0.12(-0.92%)
Feb 01, 2024 12.40 12.91 12.40 12.90 1,456,211 +0.59(+4.77%)
Jan 31, 2024 12.32 12.62 12.23 12.31 858,720 +0.01(+0.08%)
Jan 30, 2024 12.72 12.73 12.20 12.30 851,329 -0.37(-2.90%)
Jan 29, 2024 12.78 12.83 12.38 12.67 891,462 -0.16(-1.24%)
Jan 26, 2024 13.06 13.13 12.81 12.83 796,828 -0.19(-1.45%)
Jan 25, 2024 12.70 13.03 12.59 13.02 1,039,802 +0.39(+3.07%)
Jan 24, 2024 12.48 12.76 12.46 12.63 1,064,671 +0.25(+2.01%)
Jan 23, 2024 12.23 12.41 12.23 12.38 448,145 +0.20(+1.63%)
Jan 22, 2024 12.22 12.40 12.09 12.18 704,308 -0.03(-0.24%)
Jan 19, 2024 12.08 12.22 11.92 12.21 703,696 +0.17(+1.40%)
Jan 18, 2024 11.95 12.08 11.88 12.05 669,340 +0.10(+0.83%)
Jan 17, 2024 11.72 11.99 11.72 11.95 613,059 +0.11(+0.92%)
Jan 16, 2024 11.68 11.88 11.47 11.84 1,148,376 +0.05(+0.42%)
Jan 12, 2024 12.04 12.12 11.77 11.79 548,623 -0.17(-1.41%)
Jan 11, 2024 12.06 12.10 11.85 11.96 682,817 -0.05(-0.41%)
Jan 10, 2024 12.01 12.06 11.90 12.01 399,108 -0.01(-0.08%)
Jan 09, 2024 12.11 12.12 11.97 12.02 425,010 -0.21(-1.71%)
Jan 08, 2024 12.08 12.23 12.00 12.22 417,051 +0.24(+1.99%)
Jan 05, 2024 11.80 12.02 11.79 11.99 618,801 +0.14(+1.18%)
Jan 04, 2024 12.00 12.00 11.83 11.85 497,157 -0.13(-1.08%)
Jan 03, 2024 12.10 12.12 11.93 11.98 712,532 -0.18(-1.47%)
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.