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 (%)
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%)
Jul 03, 2023 10.07 10.12 9.957 10.10 542,812 -0.01(-0.10%)
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%)
Apr 03, 2023 7.574 7.596 7.407 7.457 488,282 -0.11(-1.43%)
Mar 31, 2023 7.584 7.633 7.506 7.564 593,303 +0.06(+0.78%)
Mar 30, 2023 7.545 7.594 7.457 7.506 479,777 +0.03(+0.39%)
Mar 29, 2023 7.407 7.483 7.388 7.476 417,194 +0.09(+1.20%)
Mar 28, 2023 7.270 7.486 7.270 7.388 801,371 +0.15(+2.03%)
Mar 27, 2023 7.260 7.306 7.115 7.241 658,081 +0.03(+0.41%)
Mar 24, 2023 7.241 7.319 7.128 7.211 865,870 -0.10(-1.34%)
Mar 23, 2023 7.621 7.709 7.251 7.309 776,289 -0.25(-3.35%)
Mar 22, 2023 7.602 7.689 7.514 7.563 435,804 +0.00(+0.00%)
Mar 21, 2023 7.534 7.665 7.524 7.563 775,791 +0.05(+0.65%)
Mar 20, 2023 7.641 7.699 7.490 7.514 516,338 -0.10(-1.28%)
Mar 17, 2023 7.602 7.680 7.514 7.612 1,133,909 -0.13(-1.64%)
Mar 16, 2023 7.485 7.738 7.358 7.738 757,787 +0.11(+1.40%)
Mar 15, 2023 8.001 8.163 7.017 7.631 2,204,238 -0.19(-2.49%)
Mar 14, 2023 7.670 7.933 7.670 7.826 803,417 +0.18(+2.29%)
Mar 13, 2023 7.553 7.685 7.514 7.650 1,549,459 -0.01(-0.13%)
Mar 10, 2023 7.855 7.884 7.612 7.660 840,739 -0.22(-2.84%)
Mar 09, 2023 8.245 8.255 7.875 7.884 480,752 -0.33(-4.03%)
Mar 08, 2023 8.040 8.225 8.021 8.216 771,770 +0.19(+2.43%)
Mar 07, 2023 8.079 8.118 7.962 8.021 407,820 -0.08(-0.96%)
Mar 06, 2023 8.089 8.235 8.055 8.099 557,918 +0.02(+0.24%)
Mar 03, 2023 8.001 8.089 7.982 8.079 626,514 +0.08(+0.97%)
Mar 02, 2023 7.992 8.079 7.972 8.001 678,501 -0.04(-0.48%)
Mar 01, 2023 8.079 8.079 7.899 8.040 640,491 -0.01(-0.12%)
Feb 28, 2023 7.962 8.070 7.943 8.050 1,091,509 +0.10(+1.23%)
Feb 27, 2023 8.138 8.216 7.943 7.953 442,611 -0.15(-1.81%)
Feb 24, 2023 8.284 8.284 8.001 8.099 673,121 -0.23(-2.81%)
Feb 23, 2023 8.323 8.430 8.235 8.333 862,746 +0.02(+0.23%)
Feb 22, 2023 8.157 8.362 8.157 8.313 1,320,661 +0.15(+1.79%)
Feb 21, 2023 8.216 8.294 8.157 8.167 685,499 -0.12(-1.41%)
Feb 17, 2023 8.235 8.372 8.187 8.284 424,636 +0.02(+0.24%)
Feb 16, 2023 8.225 8.381 8.177 8.264 921,578 +0.00(+0.00%)
Feb 15, 2023 8.118 8.274 8.118 8.264 685,025 +0.12(+1.44%)
Feb 14, 2023 8.060 8.240 8.027 8.148 522,826 +0.07(+0.84%)
Feb 13, 2023 7.962 8.128 7.953 8.079 469,041 +0.14(+1.72%)
Feb 10, 2023 7.943 8.000 7.891 7.943 375,582 +0.03(+0.37%)
Feb 09, 2023 8.196 8.206 7.845 7.914 673,013 -0.24(-2.99%)
Feb 08, 2023 8.216 8.250 8.065 8.157 403,691 -0.10(-1.18%)
Feb 07, 2023 8.372 8.372 8.099 8.255 661,655 -0.14(-1.63%)
Feb 06, 2023 8.284 8.542 8.255 8.391 1,044,391 +0.20(+2.50%)
Feb 03, 2023 8.031 8.250 8.031 8.187 830,505 +0.20(+2.56%)
Feb 02, 2023 8.274 8.274 7.914 7.982 1,457,763 -0.32(-3.87%)
Feb 01, 2023 8.255 8.391 8.162 8.303 678,426 +0.02(+0.24%)
Jan 31, 2023 8.235 8.357 8.196 8.284 552,768 +0.12(+1.43%)
Jan 30, 2023 8.381 8.416 8.167 8.167 457,989 -0.29(-3.46%)
Jan 27, 2023 8.537 8.596 8.420 8.459 361,571 -0.11(-1.25%)
Jan 26, 2023 8.771 8.771 8.552 8.567 623,620 -0.20(-2.33%)
Jan 25, 2023 8.625 8.810 8.461 8.771 714,502 +0.09(+1.01%)
Jan 24, 2023 8.567 8.810 8.381 8.684 832,095 +0.21(+2.53%)
Jan 23, 2023 8.518 8.630 8.440 8.469 1,446,106 +0.00(+0.00%)
Jan 20, 2023 8.362 8.508 8.347 8.469 470,749 +0.13(+1.52%)
Jan 19, 2023 8.372 8.391 8.216 8.342 418,608 +0.00(+0.00%)
Jan 18, 2023 8.391 8.469 8.245 8.342 572,933 -0.01(-0.12%)
Jan 17, 2023 8.508 8.557 8.303 8.352 566,035 -0.16(-1.83%)
Jan 13, 2023 8.264 8.586 8.264 8.508 953,871 +0.22(+2.71%)
Jan 12, 2023 8.352 8.372 8.157 8.284 845,025 -0.09(-1.05%)
Jan 11, 2023 8.109 8.508 8.089 8.372 2,063,525 +0.25(+3.12%)
Jan 10, 2023 7.943 8.128 7.933 8.118 897,346 +0.17(+2.08%)
Jan 09, 2023 7.982 8.089 7.887 7.953 331,353 +0.02(+0.25%)
Jan 06, 2023 7.709 7.962 7.664 7.933 1,275,236 +0.27(+3.56%)
Jan 05, 2023 7.524 7.689 7.485 7.660 648,476 +0.05(+0.64%)
Jan 04, 2023 7.602 7.728 7.582 7.612 861,994 +0.03(+0.39%)
Jan 03, 2023 8.148 8.187 7.563 7.582 883,646 -0.57(-6.94%)
Dec 30, 2022 8.128 8.201 8.060 8.148 366,504 +0.01(+0.12%)
Dec 29, 2022 8.060 8.182 8.026 8.138 461,301 +0.15(+1.83%)
Dec 28, 2022 7.953 8.040 7.889 7.992 836,957 +0.06(+0.74%)
Dec 27, 2022 8.128 8.128 7.904 7.933 574,182 -0.18(-2.16%)
Dec 23, 2022 7.758 8.109 7.680 8.109 949,275 +0.34(+4.39%)
Dec 22, 2022 7.826 7.943 7.680 7.767 880,459 -0.08(-0.99%)
Dec 21, 2022 7.632 7.962 7.632 7.845 1,410,567 +0.23(+3.06%)
Dec 20, 2022 7.622 8.001 7.535 7.612 1,628,081 -0.11(-1.38%)
Dec 19, 2022 7.331 7.782 7.302 7.719 1,405,374 +0.40(+5.44%)
Dec 16, 2022 7.321 7.379 7.273 7.321 1,968,004 -0.01(-0.13%)
Dec 15, 2022 7.282 7.462 7.214 7.331 1,378,483 +0.00(+0.00%)
Dec 14, 2022 7.195 7.350 7.078 7.331 1,540,219 +0.13(+1.75%)
Dec 13, 2022 7.263 7.321 7.146 7.205 1,346,147 +0.06(+0.82%)
Dec 12, 2022 7.088 7.243 6.947 7.146 1,034,434 +0.10(+1.38%)
Dec 09, 2022 7.059 7.146 7.001 7.049 347,722 -0.05(-0.68%)
Dec 08, 2022 7.224 7.248 7.044 7.098 470,684 -0.11(-1.48%)
Dec 07, 2022 7.146 7.311 7.137 7.205 469,318 -0.02(-0.27%)
Dec 06, 2022 7.292 7.292 7.141 7.224 452,364 -0.01(-0.13%)
Dec 05, 2022 7.350 7.360 7.127 7.234 794,994 -0.13(-1.71%)
Dec 02, 2022 7.088 7.583 7.088 7.360 1,384,706 +0.23(+3.27%)
Dec 01, 2022 7.243 7.273 7.040 7.127 1,507,072 -0.15(-2.00%)
Nov 30, 2022 7.234 7.282 7.156 7.273 614,244 +0.08(+1.08%)
Nov 29, 2022 7.137 7.282 7.044 7.195 841,823 +0.05(+0.68%)
Nov 28, 2022 7.001 7.185 6.962 7.146 728,210 +0.11(+1.52%)
Nov 25, 2022 7.117 7.161 7.010 7.040 429,205 -0.01(-0.14%)
Nov 23, 2022 7.001 7.059 6.816 7.049 632,230 +0.05(+0.69%)
Nov 22, 2022 7.049 7.145 6.981 7.001 471,387 -0.07(-0.96%)
Nov 21, 2022 7.030 7.183 6.923 7.069 649,023 -0.01(-0.14%)
Nov 18, 2022 7.370 7.447 7.059 7.078 392,426 -0.21(-2.93%)
Nov 17, 2022 6.942 7.331 6.884 7.292 2,378,594 +0.29(+4.16%)
Nov 16, 2022 7.525 7.913 6.952 7.001 2,950,375 -0.09(-1.23%)
Nov 15, 2022 6.972 7.190 6.938 7.088 1,080,809 +0.24(+3.55%)
Nov 14, 2022 6.845 6.962 6.680 6.845 1,012,947 +0.04(+0.57%)
Nov 11, 2022 6.709 6.884 6.535 6.806 1,874,886 +0.15(+2.19%)
Nov 10, 2022 7.234 7.234 6.544 6.661 1,050,375 -0.40(-5.64%)
Nov 09, 2022 7.156 7.200 7.040 7.059 298,581 -0.14(-1.89%)
Nov 08, 2022 7.273 7.292 7.122 7.195 399,394 -0.10(-1.33%)
Nov 07, 2022 7.360 7.408 7.127 7.292 626,622 +0.00(+0.00%)
Nov 04, 2022 7.379 7.379 7.239 7.292 476,505 +0.08(+1.08%)
Nov 03, 2022 7.049 7.307 7.026 7.214 605,396 +0.08(+1.09%)
Nov 02, 2022 7.486 7.137 7.137 469,548 -0.35(-4.67%)
Nov 01, 2022 7.379 7.544 7.282 7.486 856,888 +0.17(+2.25%)
Oct 31, 2022 7.214 7.336 7.137 7.321 594,082 +0.07(+0.94%)
Oct 28, 2022 7.166 7.307 7.166 7.253 781,393 +0.12(+1.63%)
Oct 27, 2022 7.107 7.219 7.079 7.137 907,199 +0.07(+0.96%)
Oct 26, 2022 6.894 7.141 6.879 7.069 1,435,735 +0.26(+3.85%)
Oct 25, 2022 6.758 6.962 6.739 6.806 996,024 +0.11(+1.59%)
Oct 24, 2022 6.952 6.952 6.632 6.700 725,750 -0.25(-3.63%)
Oct 21, 2022 7.030 7.107 6.806 6.952 857,272 -0.15(-2.05%)
Oct 20, 2022 7.175 7.205 7.044 7.098 337,463 -0.09(-1.22%)
Oct 19, 2022 7.078 7.277 7.078 7.185 590,132 +0.08(+1.09%)
Oct 18, 2022 7.205 7.304 7.069 7.107 515,136 +0.01(+0.14%)
Oct 17, 2022 7.098 7.209 7.040 7.098 449,012 +0.15(+2.09%)
Oct 14, 2022 7.224 7.263 6.855 6.952 990,796 -0.17(-2.45%)
Oct 13, 2022 6.874 7.239 6.855 7.127 850,726 +0.09(+1.24%)
Oct 12, 2022 7.059 7.127 6.991 7.040 326,932 +0.00(+0.00%)
Oct 11, 2022 7.185 7.273 6.991 7.040 848,615 -0.20(-2.82%)
Oct 10, 2022 7.331 7.389 7.166 7.243 495,360 -0.11(-1.45%)
Oct 07, 2022 7.418 7.438 7.282 7.350 551,219 -0.15(-1.94%)
Oct 06, 2022 7.544 7.641 7.481 7.496 510,402 -0.08(-1.03%)
Oct 05, 2022 7.535 7.671 7.516 7.574 924,940 -0.04(-0.51%)
Oct 04, 2022 7.564 7.661 7.438 7.612 2,692,857 +0.17(+2.35%)
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.