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

Arcos Dorados Holdings Inc (NY: ARCO )

10.80 +0.04 (+0.42%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 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 (%)
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%)
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.