Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 +0.12(+1.30%)
Jun 14, 2023 8.899 9.056 8.860 9.046 1,562,229 +0.17(+1.88%)
Jun 13, 2023 8.889 8.943 8.850 8.879 1,480,469 +0.03(+0.33%)
Jun 12, 2023 8.820 8.878 8.791 8.850 723,773 +0.02(+0.22%)
Jun 09, 2023 8.840 8.948 8.781 8.830 699,159 +0.10(+1.12%)
Jun 08, 2023 8.771 8.909 8.722 8.732 1,011,681 -0.04(-0.45%)
Jun 07, 2023 8.830 9.003 8.742 8.771 718,689 -0.02(-0.22%)
Jun 06, 2023 8.595 8.801 8.546 8.791 841,292 +0.21(+2.40%)
Jun 05, 2023 8.604 8.654 8.516 8.585 655,942 -0.08(-0.91%)
Jun 02, 2023 8.703 8.757 8.614 8.663 832,398 +0.10(+1.15%)
Jun 01, 2023 8.320 8.641 8.320 8.565 1,106,371 +0.27(+3.31%)
May 31, 2023 8.546 8.555 8.163 8.291 4,343,043 -0.29(-3.43%)
May 30, 2023 8.742 8.781 8.418 8.585 1,363,278 -0.14(-1.57%)
May 26, 2023 8.555 8.761 8.531 8.722 1,194,835 +0.25(+2.89%)
May 25, 2023 8.546 8.644 8.467 8.477 1,005,275 -0.07(-0.80%)
May 24, 2023 8.457 8.575 8.330 8.546 1,115,920 +0.05(+0.58%)
May 23, 2023 8.801 8.801 8.477 8.497 830,933 -0.32(-3.67%)
May 22, 2023 8.889 8.938 8.811 8.820 703,740 -0.02(-0.22%)
May 19, 2023 9.017 9.017 8.801 8.840 1,445,776 -0.12(-1.31%)
May 18, 2023 8.997 9.085 8.771 8.958 1,494,398 +0.03(+0.33%)
May 17, 2023 8.732 9.026 8.585 8.928 3,117,343 +0.69(+8.33%)
May 16, 2023 8.241 8.423 8.232 8.241 936,016 -0.07(-0.83%)
May 15, 2023 8.320 8.374 8.183 8.310 837,137 -0.01(-0.12%)
May 12, 2023 8.340 8.398 8.187 8.320 981,378 -0.02(-0.24%)
May 11, 2023 8.379 8.389 8.197 8.340 1,298,687 -0.09(-1.05%)
May 10, 2023 8.251 8.438 8.208 8.428 858,885 +0.23(+2.75%)
May 09, 2023 8.183 8.261 8.124 8.202 374,837 +0.01(+0.12%)
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.