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

Arcos Dorados Holdings Inc (NY: ARCO )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 10.85 10.96 10.79 10.84 655,649 +0.09(+0.84%)
Apr 25, 2024 10.80 10.89 10.72 10.75 565,196 -0.18(-1.65%)
Apr 24, 2024 11.12 11.19 10.93 10.93 1,126,427 -0.22(-1.97%)
Apr 23, 2024 11.01 11.26 10.97 11.15 787,846 +0.19(+1.73%)
Apr 22, 2024 10.91 11.02 10.77 10.96 909,703 +0.06(+0.55%)
Apr 19, 2024 10.78 10.94 10.78 10.90 1,118,890 +0.14(+1.30%)
Apr 18, 2024 10.65 10.80 10.60 10.76 848,041 +0.12(+1.13%)
Apr 17, 2024 10.74 10.74 10.58 10.64 622,866 +0.02(+0.19%)
Apr 16, 2024 10.82 10.85 10.51 10.62 1,303,483 -0.28(-2.57%)
Apr 15, 2024 11.00 11.12 10.83 10.90 3,198,961 -0.10(-0.91%)
Apr 12, 2024 11.18 11.20 10.89 11.00 2,203,031 -0.24(-2.14%)
Apr 11, 2024 11.23 11.28 11.02 11.24 855,031 +0.09(+0.81%)
Apr 10, 2024 11.05 11.24 11.04 11.15 849,482 -0.13(-1.15%)
Apr 09, 2024 10.91 11.29 10.80 11.28 2,003,062 +0.44(+4.06%)
Apr 08, 2024 10.71 10.89 10.60 10.84 2,484,673 +0.21(+1.98%)
Apr 05, 2024 10.74 10.84 10.57 10.63 880,039 -0.14(-1.30%)
Apr 04, 2024 11.10 11.10 10.75 10.77 1,323,826 -0.19(-1.73%)
Apr 03, 2024 11.03 11.10 10.96 10.96 979,613 -0.11(-0.99%)
Apr 02, 2024 11.11 11.17 10.92 11.07 770,368 -0.11(-0.98%)
Apr 01, 2024 11.11 11.22 11.02 11.18 715,300 +0.06(+0.54%)
Mar 28, 2024 11.03 11.17 10.87 11.12 1,066,455 +0.10(+0.91%)
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%)
Jan 02, 2024 12.48 12.48 12.11 12.15 1,163,431 -0.47(-3.70%)
Dec 29, 2023 12.68 12.68 12.50 12.62 400,458 -0.11(-0.86%)
Dec 28, 2023 12.68 12.93 12.67 12.73 1,276,433 +0.01(+0.08%)
Dec 27, 2023 12.67 12.82 12.60 12.72 766,989 +0.06(+0.47%)
Dec 26, 2023 12.65 12.66 12.56 12.66 467,024 +0.08(+0.63%)
Dec 22, 2023 12.41 12.63 12.28 12.58 1,813,886 +0.19(+1.52%)
Dec 21, 2023 12.20 12.39 12.14 12.39 1,252,421 +0.42(+3.49%)
Dec 20, 2023 12.29 12.34 11.93 11.98 1,299,418 -0.34(-2.74%)
Dec 19, 2023 12.30 12.44 12.17 12.31 1,096,617 +0.10(+0.81%)
Dec 18, 2023 12.11 12.21 12.00 12.21 1,103,935 +0.14(+1.15%)
Dec 15, 2023 12.17 12.23 12.01 12.07 1,651,279 -0.14(-1.14%)
Dec 14, 2023 12.56 12.63 12.10 12.21 1,120,255 -0.28(-2.22%)
Dec 13, 2023 12.09 12.50 11.89 12.49 884,986 +0.52(+4.30%)
Dec 12, 2023 12.07 12.17 11.95 11.98 1,342,323 -0.10(-0.82%)
Dec 11, 2023 12.10 12.20 11.80 12.07 1,072,736 -0.03(-0.25%)
Dec 08, 2023 12.12 12.32 12.06 12.10 774,713 -0.09(-0.73%)
Dec 07, 2023 12.10 12.25 11.97 12.19 602,238 +0.08(+0.65%)
Dec 06, 2023 12.05 12.17 11.96 12.11 1,151,351 +0.14(+1.16%)
Dec 05, 2023 11.85 12.14 11.75 11.98 1,037,099 +0.07(+0.58%)
Dec 04, 2023 11.95 12.38 11.82 11.91 2,156,878 -0.13(-1.07%)
Dec 01, 2023 11.65 12.08 11.63 12.04 1,662,989 +0.55(+4.75%)
Nov 30, 2023 11.48 11.54 11.37 11.49 1,112,139 +0.01(+0.09%)
Nov 29, 2023 11.40 11.61 11.34 11.48 755,926 +0.14(+1.22%)
Nov 28, 2023 11.37 11.43 11.22 11.34 910,979 -0.02(-0.17%)
Nov 27, 2023 11.54 11.78 11.36 11.36 979,004 -0.05(-0.43%)
Nov 24, 2023 11.33 11.52 11.28 11.41 323,330 +0.04(+0.35%)
Nov 22, 2023 11.45 11.46 11.26 11.37 769,569 +0.02(+0.17%)
Nov 21, 2023 11.30 11.65 11.18 11.35 1,260,047 +0.05(+0.44%)
Nov 20, 2023 11.60 11.80 11.26 11.30 2,603,893 +0.11(+0.97%)
Nov 17, 2023 11.40 11.83 11.06 11.19 2,361,503 -0.15(-1.31%)
Nov 16, 2023 10.94 11.50 10.66 11.34 2,978,710 +0.89(+8.54%)
Nov 15, 2023 10.06 10.51 9.993 10.45 1,791,983 +0.44(+4.36%)
Nov 14, 2023 9.785 10.04 9.765 10.01 935,257 +0.47(+4.88%)
Nov 13, 2023 9.626 9.666 9.507 9.547 394,040 -0.11(-1.13%)
Nov 10, 2023 9.646 9.691 9.577 9.656 390,199 +0.12(+1.25%)
Nov 09, 2023 9.805 9.805 9.478 9.537 590,325 -0.22(-2.24%)
Nov 08, 2023 9.854 9.914 9.706 9.755 284,413 -0.14(-1.40%)
Nov 07, 2023 9.815 9.991 9.775 9.894 481,172 +0.02(+0.20%)
Nov 06, 2023 9.914 10.02 9.785 9.874 776,956 +0.01(+0.10%)
Nov 03, 2023 9.815 9.884 9.735 9.864 574,374 +0.15(+1.53%)
Nov 02, 2023 9.458 9.820 9.423 9.715 788,485 +0.36(+3.81%)
Nov 01, 2023 9.021 9.408 8.907 9.359 861,547 +0.42(+4.66%)
Oct 31, 2023 9.220 9.339 8.863 8.942 763,122 -0.23(-2.49%)
Oct 30, 2023 9.160 9.230 9.041 9.170 1,046,029 +0.13(+1.43%)
Oct 27, 2023 9.230 9.269 8.992 9.041 364,845 -0.12(-1.30%)
Oct 26, 2023 9.140 9.304 9.116 9.160 656,294 +0.03(+0.33%)
Oct 25, 2023 9.180 9.289 9.111 9.131 293,401 -0.11(-1.18%)
Oct 24, 2023 9.329 9.428 9.190 9.240 335,138 -0.02(-0.21%)
Oct 23, 2023 9.081 9.423 8.997 9.259 757,084 +0.11(+1.19%)
Oct 20, 2023 9.398 9.438 9.150 9.150 449,559 -0.28(-2.94%)
Oct 19, 2023 9.567 9.735 9.388 9.428 675,597 -0.16(-1.65%)
Oct 18, 2023 9.735 9.735 9.487 9.587 908,195 -0.22(-2.22%)
Oct 17, 2023 9.587 9.844 9.587 9.805 1,133,573 +0.14(+1.44%)
Oct 16, 2023 9.418 9.676 9.393 9.666 712,213 +0.30(+3.17%)
Oct 13, 2023 9.408 9.492 9.240 9.368 1,326,067 +0.00(+0.00%)
Oct 12, 2023 9.398 9.517 9.230 9.368 2,179,750 -0.05(-0.53%)
Oct 11, 2023 9.220 9.448 9.200 9.418 682,918 +0.30(+3.26%)
Oct 10, 2023 8.883 9.160 8.883 9.121 622,376 +0.29(+3.25%)
Oct 09, 2023 8.774 8.917 8.516 8.833 602,749 -0.01(-0.11%)
Oct 06, 2023 8.833 8.903 8.640 8.843 597,080 -0.09(-1.00%)
Oct 05, 2023 8.754 8.982 8.754 8.932 675,437 +0.17(+1.92%)
Oct 04, 2023 8.863 8.888 8.734 8.764 1,091,581 -0.10(-1.12%)
Oct 03, 2023 9.170 9.190 8.843 8.863 624,755 -0.37(-3.97%)
Oct 02, 2023 9.319 9.473 9.190 9.230 657,284 -0.15(-1.59%)
Sep 29, 2023 9.448 9.458 9.290 9.378 693,656 +0.04(+0.42%)
Sep 28, 2023 9.200 9.428 9.150 9.339 889,576 +0.13(+1.40%)
Sep 27, 2023 9.210 9.279 9.101 9.210 1,238,807 +0.12(+1.31%)
Sep 26, 2023 9.339 9.359 9.071 9.091 934,285 -0.32(-3.37%)
Sep 25, 2023 9.339 9.512 9.398 9.408 778,691 -0.05(-0.52%)
Sep 22, 2023 9.616 9.656 9.448 9.458 995,937 -0.15(-1.55%)
Sep 21, 2023 10.00 10.00 9.597 9.606 1,203,212 -0.48(-4.79%)
Sep 20, 2023 10.12 10.30 10.08 10.09 548,190 +0.00(+0.00%)
Sep 19, 2023 10.28 10.28 10.00 10.09 489,245 -0.17(-1.63%)
Sep 18, 2023 10.11 10.27 10.01 10.26 620,211 +0.22(+2.16%)
Sep 15, 2023 10.23 10.24 10.03 10.04 1,360,497 -0.19(-1.83%)
Sep 14, 2023 10.16 10.36 10.14 10.23 846,613 +0.16(+1.57%)
Sep 13, 2023 9.912 10.09 9.858 10.07 1,126,752 +0.28(+2.82%)
Sep 12, 2023 9.547 9.814 9.547 9.794 985,840 +0.19(+1.95%)
Sep 11, 2023 9.577 9.626 9.478 9.606 585,095 +0.16(+1.67%)
Sep 08, 2023 9.537 9.537 9.389 9.449 606,428 -0.09(-0.93%)
Sep 07, 2023 9.498 9.577 9.468 9.537 502,830 +0.00(+0.00%)
Sep 06, 2023 9.587 9.685 9.508 9.537 629,821 -0.06(-0.62%)
Sep 05, 2023 9.695 9.740 9.473 9.597 981,756 -0.18(-1.82%)
Sep 01, 2023 9.883 9.912 9.606 9.774 692,628 +0.04(+0.41%)
Aug 31, 2023 10.04 10.12 9.725 9.735 1,547,330 -0.35(-3.42%)
Aug 30, 2023 10.07 10.14 10.04 10.08 1,149,362 +0.01(+0.10%)
Aug 29, 2023 9.892 10.13 9.892 10.07 2,989,321 +0.11(+1.09%)
Aug 28, 2023 9.873 10.00 9.863 9.961 646,866 +0.10(+1.00%)
Aug 25, 2023 9.774 9.961 9.730 9.863 1,021,359 +0.02(+0.20%)
Aug 24, 2023 10.21 10.23 9.828 9.843 986,190 -0.42(-4.13%)
Aug 23, 2023 9.863 10.43 9.853 10.27 1,507,506 +0.42(+4.31%)
Aug 22, 2023 9.883 9.947 9.804 9.843 971,716 +0.02(+0.20%)
Aug 21, 2023 9.754 9.878 9.715 9.823 824,715 +0.06(+0.61%)
Aug 18, 2023 9.616 9.848 9.291 9.764 1,131,349 +0.02(+0.20%)
Aug 17, 2023 10.14 10.46 9.715 9.744 2,861,797 -0.71(-6.79%)
Aug 16, 2023 10.49 10.59 10.44 10.45 619,407 -0.05(-0.47%)
Aug 15, 2023 10.70 10.70 10.49 10.50 409,491 -0.20(-1.84%)
Aug 14, 2023 10.86 10.88 10.57 10.70 664,173 -0.22(-1.99%)
Aug 11, 2023 10.71 10.94 10.71 10.92 825,317 +0.17(+1.56%)
Aug 10, 2023 10.59 10.82 10.53 10.75 911,881 +0.35(+3.32%)
Aug 09, 2023 10.65 10.66 10.33 10.41 793,547 -0.26(-2.40%)
Aug 08, 2023 10.55 10.69 10.54 10.66 611,836 +0.02(+0.19%)
Aug 07, 2023 10.68 10.74 10.55 10.64 690,355 +0.04(+0.37%)
Aug 04, 2023 10.62 10.83 10.59 10.60 642,387 -0.02(-0.19%)
Aug 03, 2023 10.61 10.77 10.54 10.62 1,170,881 -0.03(-0.28%)
Aug 02, 2023 10.86 10.88 10.51 10.65 921,333 -0.27(-2.44%)
Aug 01, 2023 11.07 11.17 10.84 10.92 708,206 -0.23(-2.03%)
Jul 31, 2023 11.09 11.17 11.01 11.14 683,669 +0.08(+0.71%)
Jul 28, 2023 11.28 11.28 11.02 11.07 700,851 -0.08(-0.71%)
Jul 27, 2023 11.14 11.31 11.08 11.14 1,949,256 +0.00(+0.00%)
Jul 26, 2023 10.99 11.16 10.98 11.14 964,601 +0.17(+1.53%)
Jul 25, 2023 11.01 11.10 10.86 10.98 1,068,077 +0.03(+0.27%)
Jul 24, 2023 10.51 10.97 10.47 10.95 1,622,382 +0.53(+5.11%)
Jul 21, 2023 10.43 10.47 10.34 10.42 701,296 +0.08(+0.76%)
Jul 20, 2023 10.35 10.38 10.24 10.34 547,629 -0.02(-0.19%)
Jul 19, 2023 10.40 10.52 10.24 10.36 609,466 -0.05(-0.47%)
Jul 18, 2023 10.28 10.49 10.17 10.41 1,245,695 +0.13(+1.25%)
Jul 17, 2023 10.20 10.37 10.15 10.28 1,075,750 +0.05(+0.48%)
Jul 14, 2023 10.51 10.51 10.16 10.23 819,026 -0.31(-2.90%)
Jul 13, 2023 10.33 10.66 10.29 10.53 1,477,440 +0.22(+2.10%)
Jul 12, 2023 10.72 10.82 10.24 10.32 4,984,670 -0.27(-2.52%)
Jul 11, 2023 10.60 10.61 10.30 10.58 2,304,269 -0.03(-0.28%)
Jul 10, 2023 10.32 10.67 10.31 10.61 2,740,840 +0.27(+2.57%)
Jul 07, 2023 10.04 10.37 10.03 10.35 1,735,856 +0.30(+2.94%)
Jul 06, 2023 10.12 10.40 9.971 10.05 3,316,905 -0.13(-1.26%)
Jul 05, 2023 9.991 10.19 9.991 10.18 1,259,399 +0.08(+0.78%)
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.