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

Arcos Dorados Holdings Inc (NY: ARCO )

8.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2023 9.974 10.05 9.661 9.670 1,557,623 -0.34(-3.42%)
Aug 30, 2023 10.00 10.07 9.974 10.01 1,157,008 +0.01(+0.10%)
Aug 29, 2023 9.827 10.06 9.827 10.00 3,009,206 +0.11(+1.09%)
Aug 28, 2023 9.807 9.935 9.798 9.896 651,169 +0.10(+1.00%)
Aug 25, 2023 9.709 9.896 9.665 9.798 1,028,153 +0.02(+0.20%)
Aug 24, 2023 10.14 10.16 9.763 9.778 992,750 -0.42(-4.13%)
Aug 23, 2023 9.798 10.36 9.788 10.20 1,517,533 +0.42(+4.31%)
Aug 22, 2023 9.817 9.881 9.739 9.778 978,179 +0.02(+0.20%)
Aug 21, 2023 9.690 9.812 9.651 9.758 830,201 +0.06(+0.61%)
Aug 18, 2023 9.553 9.783 9.229 9.700 1,138,875 +0.02(+0.20%)
Aug 17, 2023 10.07 10.40 9.651 9.680 2,880,834 -0.71(-6.79%)
Aug 16, 2023 10.42 10.52 10.37 10.39 623,528 -0.05(-0.47%)
Aug 15, 2023 10.63 10.63 10.42 10.43 412,215 -0.20(-1.84%)
Aug 14, 2023 10.79 10.81 10.50 10.63 668,591 -0.22(-1.99%)
Aug 11, 2023 10.64 10.87 10.64 10.85 830,807 +0.17(+1.56%)
Aug 10, 2023 10.52 10.75 10.46 10.68 917,947 +0.34(+3.32%)
Aug 09, 2023 10.58 10.59 10.26 10.34 798,825 -0.25(-2.41%)
Aug 08, 2023 10.48 10.62 10.47 10.59 615,905 +0.02(+0.19%)
Aug 07, 2023 10.61 10.67 10.48 10.57 694,947 +0.04(+0.37%)
Aug 04, 2023 10.55 10.76 10.52 10.53 646,660 -0.02(-0.19%)
Aug 03, 2023 10.54 10.69 10.47 10.55 1,178,670 -0.03(-0.28%)
Aug 02, 2023 10.79 10.81 10.44 10.58 927,461 -0.26(-2.44%)
Aug 01, 2023 10.99 11.10 10.77 10.85 712,917 -0.23(-2.04%)
Jul 31, 2023 11.01 11.10 10.93 11.07 688,216 +0.08(+0.71%)
Jul 28, 2023 11.21 11.21 10.94 10.99 705,513 -0.08(-0.71%)
Jul 27, 2023 11.07 11.24 11.00 11.07 1,962,222 +0.00(+0.00%)
Jul 26, 2023 10.91 11.09 10.90 11.07 971,018 +0.17(+1.53%)
Jul 25, 2023 10.93 11.02 10.79 10.90 1,075,182 +0.03(+0.27%)
Jul 24, 2023 10.44 10.89 10.41 10.88 1,633,174 +0.53(+5.11%)
Jul 21, 2023 10.37 10.40 10.27 10.35 705,961 +0.08(+0.76%)
Jul 20, 2023 10.28 10.31 10.17 10.27 551,272 -0.02(-0.19%)
Jul 19, 2023 10.33 10.45 10.17 10.29 613,520 -0.05(-0.47%)
Jul 18, 2023 10.21 10.42 10.10 10.34 1,253,981 +0.13(+1.25%)
Jul 17, 2023 10.13 10.30 10.08 10.21 1,082,905 +0.05(+0.48%)
Jul 14, 2023 10.44 10.44 10.09 10.16 824,474 -0.30(-2.90%)
Jul 13, 2023 10.26 10.59 10.22 10.46 1,487,268 +0.22(+2.10%)
Jul 12, 2023 10.65 10.75 10.17 10.25 5,017,827 -0.26(-2.52%)
Jul 11, 2023 10.53 10.54 10.23 10.51 2,319,597 -0.03(-0.28%)
Jul 10, 2023 10.25 10.60 10.24 10.54 2,759,072 +0.26(+2.57%)
Jul 07, 2023 9.974 10.30 9.964 10.28 1,747,402 +0.29(+2.94%)
Jul 06, 2023 10.05 10.33 9.905 9.984 3,338,968 -0.13(-1.26%)
Jul 05, 2023 9.925 10.12 9.925 10.11 1,267,776 +0.08(+0.78%)
Jul 03, 2023 10.00 10.05 9.891 10.03 546,423 -0.01(-0.10%)
Jun 30, 2023 9.905 10.09 9.881 10.04 1,877,583 +0.26(+2.71%)
Jun 29, 2023 9.651 9.798 9.651 9.778 1,469,373 +0.16(+1.63%)
Jun 28, 2023 9.827 9.827 9.592 9.621 1,145,570 -0.20(-2.00%)
Jun 27, 2023 9.749 9.876 9.665 9.817 1,975,320 +0.06(+0.60%)
Jun 26, 2023 9.749 9.994 9.474 9.758 2,832,323 +0.01(+0.10%)
Jun 23, 2023 9.376 9.797 9.376 9.749 3,827,765 +0.26(+2.79%)
Jun 22, 2023 9.288 9.626 9.205 9.484 3,048,186 +0.17(+1.79%)
Jun 21, 2023 9.249 9.474 9.210 9.318 1,969,952 +0.10(+1.06%)
Jun 20, 2023 8.869 9.318 8.869 9.220 1,538,354 +0.36(+4.07%)
Jun 16, 2023 9.123 9.123 8.840 8.860 861,912 -0.24(-2.68%)
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.