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 (%)
Jun 28, 2019 6.592 6.759 6.528 6.741 256,830 +0.17(+2.54%)
Jun 27, 2019 6.509 6.676 6.491 6.574 409,535 +0.05(+0.71%)
Jun 26, 2019 6.592 6.592 6.509 6.528 214,490 -0.03(-0.42%)
Jun 25, 2019 6.629 6.629 6.491 6.555 249,492 -0.09(-1.39%)
Jun 24, 2019 6.731 6.750 6.629 6.648 217,069 -0.09(-1.37%)
Jun 21, 2019 6.518 6.741 6.518 6.741 877,091 +0.18(+2.68%)
Jun 20, 2019 6.629 6.629 6.537 6.565 272,120 +0.01(+0.14%)
Jun 19, 2019 6.398 6.602 6.370 6.555 335,269 +0.10(+1.58%)
Jun 18, 2019 6.435 6.579 6.384 6.454 791,324 +0.06(+0.87%)
Jun 17, 2019 6.352 6.449 6.231 6.398 260,742 +0.06(+1.02%)
Jun 14, 2019 6.454 6.463 6.287 6.333 448,536 -0.16(-2.43%)
Jun 13, 2019 6.361 6.518 6.324 6.491 387,845 +0.16(+2.49%)
Jun 12, 2019 6.102 6.463 6.102 6.333 566,405 +0.18(+2.86%)
Jun 11, 2019 6.111 6.250 5.954 6.157 392,541 +0.10(+1.68%)
Jun 10, 2019 6.065 6.080 5.967 6.055 319,645 -0.01(-0.15%)
Jun 07, 2019 5.879 6.156 5.879 6.065 472,512 +0.19(+3.31%)
Jun 06, 2019 5.935 5.972 5.861 5.870 172,817 -0.05(-0.78%)
Jun 05, 2019 5.954 5.954 5.861 5.917 187,405 -0.02(-0.31%)
Jun 04, 2019 5.824 6.004 5.805 5.935 244,350 +0.13(+2.23%)
Jun 03, 2019 6.037 6.055 5.778 5.805 421,778 -0.21(-3.54%)
May 31, 2019 5.824 6.120 5.824 6.018 388,378 +0.15(+2.52%)
May 30, 2019 5.815 6.028 5.815 5.870 724,316 +0.06(+1.12%)
May 29, 2019 5.842 5.917 5.685 5.805 625,315 -0.07(-1.26%)
May 28, 2019 5.815 6.037 5.759 5.879 3,505,738 +0.05(+0.79%)
May 24, 2019 5.722 5.870 5.629 5.833 647,801 +0.12(+2.11%)
May 23, 2019 5.741 5.815 5.620 5.713 585,966 -0.12(-2.06%)
May 22, 2019 5.796 5.907 5.741 5.833 332,472 +0.04(+0.64%)
May 21, 2019 5.574 5.842 5.481 5.796 730,788 +0.25(+4.51%)
May 20, 2019 5.583 5.657 5.491 5.546 466,996 -0.06(-0.99%)
May 17, 2019 5.741 5.805 5.574 5.602 553,946 -0.19(-3.20%)
May 16, 2019 5.963 6.009 5.759 5.787 561,102 -0.19(-3.10%)
May 15, 2019 6.037 6.287 5.905 5.972 594,080 -0.06(-1.07%)
May 14, 2019 6.194 6.268 6.000 6.037 357,478 -0.14(-2.25%)
May 13, 2019 6.167 6.176 5.944 6.176 617,560 -0.10(-1.62%)
May 10, 2019 6.268 6.342 6.231 6.278 545,738 -0.05(-0.73%)
May 09, 2019 6.333 6.463 6.305 6.324 535,458 -0.08(-1.30%)
May 08, 2019 6.324 6.444 6.324 6.407 645,409 +0.06(+1.02%)
May 07, 2019 6.435 6.463 6.287 6.342 414,069 -0.16(-2.42%)
May 06, 2019 6.407 6.574 6.352 6.500 483,835 +0.01(+0.14%)
May 03, 2019 6.379 6.592 6.379 6.491 929,797 +0.18(+2.79%)
May 02, 2019 6.342 6.361 6.231 6.315 419,792 -0.03(-0.44%)
May 01, 2019 6.426 6.481 6.231 6.342 497,124 -0.12(-1.86%)
Apr 30, 2019 6.454 6.579 6.398 6.463 613,811 +0.01(+0.14%)
Apr 29, 2019 6.296 6.472 6.282 6.454 701,098 +0.15(+2.35%)
Apr 26, 2019 6.259 6.379 6.231 6.305 616,912 +0.02(+0.29%)
Apr 25, 2019 6.315 6.407 6.065 6.287 611,396 -0.09(-1.45%)
Apr 24, 2019 6.592 6.611 6.324 6.379 515,842 -0.24(-3.64%)
Apr 23, 2019 6.481 6.759 6.481 6.620 391,131 +0.15(+2.29%)
Apr 22, 2019 6.454 6.519 6.444 6.472 374,845 +0.05(+0.72%)
Apr 18, 2019 6.444 6.491 6.194 6.426 505,777 -0.02(-0.29%)
Apr 17, 2019 6.555 6.582 6.435 6.444 414,692 -0.09(-1.42%)
Apr 16, 2019 6.509 6.588 6.463 6.537 282,536 +0.01(+0.14%)
Apr 15, 2019 6.509 6.574 6.481 6.528 201,717 +0.05(+0.71%)
Apr 12, 2019 6.509 6.565 6.444 6.481 279,835 -0.05(-0.71%)
Apr 11, 2019 6.555 6.611 6.491 6.528 272,499 -0.05(-0.70%)
Apr 10, 2019 6.574 6.611 6.518 6.574 248,117 +0.00(+0.00%)
Apr 09, 2019 6.555 6.657 6.528 6.574 369,020 -0.02(-0.28%)
Apr 08, 2019 6.324 6.639 6.278 6.592 472,252 +0.21(+3.34%)
Apr 05, 2019 6.278 6.425 6.214 6.379 573,088 +0.13(+2.06%)
Apr 04, 2019 6.168 6.379 6.113 6.251 558,784 +0.06(+0.89%)
Apr 03, 2019 6.435 6.499 6.147 6.196 567,232 -0.23(-3.58%)
Apr 02, 2019 6.582 6.618 6.315 6.425 512,388 -0.17(-2.65%)
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.