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

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.