Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.945 4.020 3.879 3.954 898,430 -0.03(-0.71%)
Jun 29, 2020 3.822 4.011 3.746 3.982 1,126,786 +0.23(+6.03%)
Jun 26, 2020 3.662 3.954 3.605 3.756 2,332,760 +0.09(+2.58%)
Jun 25, 2020 3.633 3.756 3.586 3.662 757,966 +0.03(+0.78%)
Jun 24, 2020 3.831 3.841 3.595 3.633 1,569,717 -0.24(-6.10%)
Jun 23, 2020 3.954 4.058 3.841 3.869 1,148,473 +0.01(+0.24%)
Jun 22, 2020 3.888 3.954 3.813 3.860 1,048,859 -0.07(-1.68%)
Jun 19, 2020 4.039 4.039 3.897 3.926 1,046,107 -0.01(-0.24%)
Jun 18, 2020 3.916 4.058 3.879 3.935 598,935 -0.02(-0.48%)
Jun 17, 2020 3.982 4.001 3.888 3.954 1,272,392 +0.00(+0.00%)
Jun 16, 2020 4.247 4.275 3.930 3.954 1,749,973 -0.02(-0.47%)
Jun 15, 2020 3.973 4.081 3.869 3.973 1,379,272 -0.16(-3.88%)
Jun 12, 2020 4.133 4.294 4.096 4.133 979,559 +0.20(+5.04%)
Jun 11, 2020 4.379 4.379 3.888 3.935 2,493,607 -0.58(-12.76%)
Jun 10, 2020 4.718 4.775 4.483 4.511 1,377,436 -0.22(-4.59%)
Jun 09, 2020 4.785 4.803 4.483 4.728 1,735,466 -0.11(-2.34%)
Jun 08, 2020 4.869 5.190 4.737 4.841 2,178,956 +0.42(+9.38%)
Jun 05, 2020 4.520 4.681 4.350 4.426 1,820,197 +0.09(+2.18%)
Jun 04, 2020 4.294 4.388 4.143 4.332 1,774,957 +0.08(+1.77%)
Jun 03, 2020 4.143 4.310 4.086 4.256 3,770,324 +0.28(+7.13%)
Jun 02, 2020 3.775 4.048 3.709 3.973 2,355,251 +0.28(+7.67%)
Jun 01, 2020 3.662 3.803 3.633 3.690 1,345,359 +0.03(+0.77%)
May 29, 2020 3.586 3.671 3.492 3.662 1,329,357 +0.06(+1.57%)
May 28, 2020 3.812 3.858 3.595 3.605 710,671 -0.17(-4.50%)
May 27, 2020 3.775 3.926 3.652 3.775 1,064,827 +0.18(+4.99%)
May 26, 2020 3.331 3.954 3.303 3.595 2,609,775 +0.35(+10.76%)
May 22, 2020 3.303 3.322 3.161 3.246 768,049 -0.08(-2.27%)
May 21, 2020 3.369 3.407 3.270 3.322 832,463 -0.02(-0.56%)
May 20, 2020 3.275 3.463 3.275 3.341 1,328,033 +0.08(+2.31%)
May 19, 2020 3.275 3.315 3.133 3.265 622,451 +0.02(+0.58%)
May 18, 2020 3.133 3.312 3.114 3.246 722,259 +0.25(+8.18%)
May 15, 2020 3.161 3.209 2.916 3.001 876,242 -0.06(-1.85%)
May 14, 2020 3.067 3.076 2.897 3.058 2,040,022 -0.10(-3.28%)
May 13, 2020 3.256 3.303 3.029 3.161 1,652,752 -0.24(-6.94%)
May 12, 2020 3.492 3.548 3.397 3.397 289,133 -0.08(-2.44%)
May 11, 2020 3.595 3.595 3.360 3.482 739,232 -0.10(-2.89%)
May 08, 2020 3.539 3.662 3.454 3.586 996,196 +0.12(+3.54%)
May 07, 2020 3.360 3.473 3.331 3.463 814,033 +0.08(+2.23%)
May 06, 2020 3.388 3.416 3.227 3.388 1,257,067 +0.06(+1.70%)
May 05, 2020 3.444 3.501 3.312 3.331 849,124 -0.06(-1.67%)
May 04, 2020 3.454 3.511 3.350 3.388 668,049 -0.13(-3.75%)
May 01, 2020 3.501 3.567 3.246 3.520 647,565 -0.08(-2.10%)
Apr 30, 2020 3.728 3.728 3.520 3.595 1,227,222 -0.13(-3.54%)
Apr 29, 2020 3.595 3.775 3.501 3.728 1,503,272 +0.23(+6.47%)
Apr 28, 2020 3.322 3.529 3.312 3.501 1,197,040 +0.18(+5.40%)
Apr 27, 2020 3.444 3.473 3.246 3.322 929,043 -0.03(-0.85%)
Apr 24, 2020 3.520 3.526 3.209 3.350 1,494,560 -0.10(-3.01%)
Apr 23, 2020 3.397 3.511 3.350 3.454 1,130,605 +0.15(+4.57%)
Apr 22, 2020 3.350 3.397 3.265 3.303 1,265,980 +0.00(+0.00%)
Apr 21, 2020 3.388 3.440 3.303 3.303 597,796 -0.21(-5.91%)
Apr 20, 2020 3.567 3.586 3.331 3.511 956,713 -0.09(-2.62%)
Apr 17, 2020 3.709 3.879 3.558 3.605 1,592,155 +0.09(+2.69%)
Apr 16, 2020 3.690 3.718 3.416 3.511 748,588 -0.13(-3.63%)
Apr 15, 2020 3.388 3.643 3.265 3.643 663,682 +0.21(+6.04%)
Apr 14, 2020 3.746 3.907 3.407 3.435 1,523,094 -0.18(-4.96%)
Apr 13, 2020 3.879 3.935 3.558 3.614 838,971 -0.15(-4.01%)
Apr 09, 2020 3.482 4.015 3.444 3.765 2,525,832 +0.42(+12.71%)
Apr 08, 2020 3.237 3.388 3.218 3.341 1,146,323 +0.14(+4.42%)
Apr 07, 2020 3.209 3.397 3.161 3.199 775,129 +0.14(+4.63%)
Apr 06, 2020 2.916 3.142 2.897 3.058 1,182,943 +0.24(+8.36%)
Apr 03, 2020 2.849 2.942 2.747 2.822 1,471,824 -0.01(-0.33%)
Apr 02, 2020 2.933 2.942 2.784 2.831 1,378,777 +0.02(+0.66%)
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.