Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.534 7.583 7.456 7.514 597,249 +0.06(+0.78%)
Mar 30, 2023 7.495 7.544 7.407 7.456 482,968 +0.03(+0.39%)
Mar 29, 2023 7.359 7.433 7.339 7.427 419,969 +0.09(+1.20%)
Mar 28, 2023 7.222 7.437 7.222 7.339 806,702 +0.15(+2.03%)
Mar 27, 2023 7.212 7.258 7.068 7.193 662,459 +0.03(+0.41%)
Mar 24, 2023 7.193 7.271 7.081 7.164 871,630 -0.10(-1.34%)
Mar 23, 2023 7.571 7.658 7.203 7.261 781,453 -0.25(-3.35%)
Mar 22, 2023 7.552 7.639 7.464 7.513 438,703 +0.00(+0.00%)
Mar 21, 2023 7.484 7.614 7.474 7.513 780,951 +0.05(+0.65%)
Mar 20, 2023 7.590 7.648 7.440 7.464 519,773 -0.10(-1.28%)
Mar 17, 2023 7.552 7.629 7.464 7.561 1,141,452 -0.13(-1.64%)
Mar 16, 2023 7.435 7.687 7.309 7.687 762,828 +0.11(+1.40%)
Mar 15, 2023 7.948 8.109 6.971 7.581 2,218,900 -0.19(-2.49%)
Mar 14, 2023 7.619 7.881 7.619 7.774 808,761 +0.17(+2.29%)
Mar 13, 2023 7.503 7.634 7.464 7.600 1,559,765 -0.01(-0.13%)
Mar 10, 2023 7.803 7.832 7.561 7.610 846,332 -0.22(-2.84%)
Mar 09, 2023 8.191 8.200 7.823 7.832 483,950 -0.33(-4.03%)
Mar 08, 2023 7.987 8.171 7.968 8.161 776,904 +0.19(+2.43%)
Mar 07, 2023 8.026 8.065 7.910 7.968 410,533 -0.08(-0.96%)
Mar 06, 2023 8.036 8.181 8.002 8.045 561,629 +0.02(+0.24%)
Mar 03, 2023 7.948 8.036 7.929 8.026 630,681 +0.08(+0.97%)
Mar 02, 2023 7.939 8.026 7.919 7.948 683,014 -0.04(-0.48%)
Mar 01, 2023 8.026 8.026 7.847 7.987 644,751 -0.01(-0.12%)
Feb 28, 2023 7.910 8.016 7.890 7.997 1,098,769 +0.10(+1.23%)
Feb 27, 2023 8.084 8.161 7.890 7.900 445,555 -0.15(-1.81%)
Feb 24, 2023 8.229 8.229 7.948 8.045 677,599 -0.23(-2.81%)
Feb 23, 2023 8.268 8.374 8.181 8.278 868,484 +0.02(+0.23%)
Feb 22, 2023 8.103 8.307 8.103 8.258 1,329,446 +0.15(+1.79%)
Feb 21, 2023 8.161 8.239 8.103 8.113 690,059 -0.12(-1.41%)
Feb 17, 2023 8.181 8.316 8.132 8.229 427,460 +0.02(+0.24%)
Feb 16, 2023 8.171 8.326 8.123 8.210 927,708 +0.00(+0.00%)
Feb 15, 2023 8.065 8.220 8.065 8.210 689,581 +0.12(+1.44%)
Feb 14, 2023 8.007 8.186 7.974 8.094 526,304 +0.07(+0.84%)
Feb 13, 2023 7.910 8.074 7.900 8.026 472,161 +0.14(+1.72%)
Feb 10, 2023 7.890 7.947 7.839 7.890 378,080 +0.03(+0.37%)
Feb 09, 2023 8.142 8.152 7.794 7.861 677,490 -0.24(-2.99%)
Feb 08, 2023 8.161 8.195 8.011 8.103 406,377 -0.10(-1.18%)
Feb 07, 2023 8.316 8.316 8.045 8.200 666,056 -0.14(-1.63%)
Feb 06, 2023 8.229 8.486 8.200 8.336 1,051,338 +0.20(+2.50%)
Feb 03, 2023 7.978 8.195 7.978 8.132 836,030 +0.20(+2.56%)
Feb 02, 2023 8.220 8.220 7.861 7.929 1,467,460 -0.32(-3.87%)
Feb 01, 2023 8.200 8.336 8.108 8.249 682,939 +0.02(+0.24%)
Jan 31, 2023 8.181 8.302 8.141 8.229 556,445 +0.12(+1.43%)
Jan 30, 2023 8.326 8.360 8.113 8.113 461,036 -0.29(-3.46%)
Jan 27, 2023 8.481 8.539 8.365 8.403 363,976 -0.11(-1.25%)
Jan 26, 2023 8.713 8.713 8.495 8.510 627,768 -0.20(-2.33%)
Jan 25, 2023 8.568 8.752 8.405 8.713 719,255 +0.09(+1.01%)
Jan 24, 2023 8.510 8.752 8.326 8.626 837,630 +0.21(+2.53%)
Jan 23, 2023 8.462 8.573 8.384 8.413 1,455,725 +0.00(+0.00%)
Jan 20, 2023 8.307 8.452 8.292 8.413 473,880 +0.13(+1.52%)
Jan 19, 2023 8.316 8.336 8.161 8.287 421,392 +0.00(+0.00%)
Jan 18, 2023 8.336 8.413 8.191 8.287 576,744 -0.01(-0.12%)
Jan 17, 2023 8.452 8.500 8.249 8.297 569,800 -0.15(-1.83%)
Jan 13, 2023 8.210 8.529 8.210 8.452 960,216 +0.22(+2.71%)
Jan 12, 2023 8.297 8.316 8.103 8.229 850,646 -0.09(-1.05%)
Jan 11, 2023 8.055 8.452 8.036 8.316 2,077,251 +0.25(+3.12%)
Jan 10, 2023 7.890 8.074 7.881 8.065 903,315 +0.16(+2.08%)
Jan 09, 2023 7.929 8.036 7.835 7.900 333,557 +0.02(+0.25%)
Jan 06, 2023 7.658 7.910 7.613 7.881 1,283,719 +0.27(+3.56%)
Jan 05, 2023 7.474 7.639 7.435 7.610 652,789 +0.05(+0.64%)
Jan 04, 2023 7.552 7.677 7.532 7.561 867,728 +0.03(+0.39%)
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.