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

Arcos Dorados Holdings Inc (NY: ARCO )

10.76 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2023 9.971 10.15 9.947 10.11 1,865,177 +0.27(+2.71%)
Jun 29, 2023 9.715 9.863 9.715 9.843 1,459,663 +0.16(+1.63%)
Jun 28, 2023 9.892 9.892 9.656 9.685 1,138,000 -0.20(-2.00%)
Jun 27, 2023 9.814 9.942 9.730 9.883 1,962,267 +0.06(+0.60%)
Jun 26, 2023 9.814 10.06 9.537 9.823 2,813,607 +0.01(+0.10%)
Jun 23, 2023 9.439 9.862 9.439 9.814 3,802,472 +0.27(+2.79%)
Jun 22, 2023 9.350 9.690 9.266 9.547 3,028,044 +0.17(+1.79%)
Jun 21, 2023 9.311 9.537 9.272 9.380 1,956,935 +0.10(+1.06%)
Jun 20, 2023 8.928 9.380 8.928 9.281 1,528,188 +0.36(+4.07%)
Jun 16, 2023 9.183 9.183 8.899 8.918 856,216 -0.25(-2.68%)
Jun 15, 2023 9.026 9.193 9.026 9.164 1,670,778 +0.97(+11.86%)
May 08, 2023 8.192 8.290 8.138 8.192 540,828 +0.04(+0.48%)
May 05, 2023 7.849 8.197 7.780 8.153 871,664 +0.34(+4.40%)
May 04, 2023 7.800 7.820 7.628 7.810 795,136 +0.04(+0.51%)
May 03, 2023 7.712 7.805 7.677 7.771 571,480 +0.01(+0.13%)
May 02, 2023 7.800 7.829 7.663 7.761 577,354 -0.05(-0.63%)
May 01, 2023 7.780 7.932 7.721 7.810 349,071 +0.02(+0.25%)
Apr 28, 2023 7.712 7.834 7.677 7.790 717,318 +0.03(+0.38%)
Apr 27, 2023 7.712 7.820 7.653 7.761 773,363 +0.08(+1.02%)
Apr 26, 2023 7.761 7.810 7.648 7.682 699,509 -0.07(-0.89%)
Apr 25, 2023 7.849 7.888 7.692 7.751 605,195 -0.13(-1.62%)
Apr 24, 2023 7.761 8.094 7.746 7.878 976,895 +0.20(+2.55%)
Apr 21, 2023 7.790 7.800 7.623 7.682 498,700 -0.12(-1.51%)
Apr 20, 2023 7.790 7.888 7.680 7.800 508,610 -0.02(-0.25%)
Apr 19, 2023 7.977 7.981 7.751 7.820 861,790 -0.16(-1.97%)
Apr 18, 2023 7.927 8.138 7.888 7.977 1,334,742 +0.05(+0.62%)
Apr 17, 2023 7.682 7.937 7.653 7.927 1,091,062 +0.35(+4.66%)
Apr 14, 2023 7.329 7.623 7.322 7.574 994,904 +0.22(+2.93%)
Apr 13, 2023 7.329 7.378 7.300 7.358 1,175,088 +0.04(+0.54%)
Apr 12, 2023 7.378 7.476 7.265 7.319 1,234,011 +0.02(+0.27%)
Apr 11, 2023 7.123 7.358 7.084 7.300 788,166 +0.23(+3.19%)
Apr 10, 2023 6.946 7.094 6.907 7.074 845,514 +0.09(+1.26%)
Apr 06, 2023 7.025 7.064 6.883 6.986 861,258 -0.05(-0.70%)
Apr 05, 2023 7.123 7.147 6.917 7.035 922,648 -0.08(-1.10%)
Apr 04, 2023 7.466 7.466 7.054 7.113 846,546 -0.34(-4.61%)
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.