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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2023 8.489 8.498 8.109 8.236 4,371,933 -0.29(-3.43%)
May 30, 2023 8.684 8.723 8.362 8.528 1,372,346 -0.14(-1.57%)
May 26, 2023 8.499 8.704 8.475 8.665 1,202,783 +0.24(+2.89%)
May 25, 2023 8.489 8.587 8.411 8.421 1,011,962 -0.07(-0.80%)
May 24, 2023 8.401 8.518 8.275 8.489 1,123,343 +0.05(+0.58%)
May 23, 2023 8.743 8.743 8.421 8.440 836,460 -0.32(-3.67%)
May 22, 2023 8.830 8.879 8.752 8.762 708,421 -0.02(-0.22%)
May 19, 2023 8.957 8.957 8.743 8.782 1,455,393 -0.12(-1.31%)
May 18, 2023 8.937 9.025 8.713 8.898 1,504,338 +0.03(+0.33%)
May 17, 2023 8.674 8.967 8.528 8.869 3,138,079 +0.68(+8.33%)
May 16, 2023 8.187 8.367 8.177 8.187 942,243 -0.07(-0.83%)
May 15, 2023 8.265 8.319 8.129 8.255 842,706 -0.01(-0.12%)
May 12, 2023 8.284 8.343 8.133 8.265 987,906 -0.02(-0.24%)
May 11, 2023 8.323 8.333 8.143 8.284 1,307,325 -0.09(-1.05%)
May 10, 2023 8.197 8.382 8.154 8.372 864,598 +0.22(+2.75%)
May 09, 2023 8.129 8.206 8.070 8.148 377,331 +0.01(+0.12%)
May 08, 2023 8.138 8.235 8.085 8.138 544,426 +0.04(+0.48%)
May 05, 2023 7.797 8.143 7.729 8.099 877,462 +0.34(+4.40%)
May 04, 2023 7.748 7.768 7.578 7.758 800,425 +0.04(+0.50%)
May 03, 2023 7.661 7.753 7.627 7.719 575,281 +0.01(+0.13%)
May 02, 2023 7.748 7.778 7.612 7.709 581,194 -0.05(-0.63%)
May 01, 2023 7.729 7.880 7.670 7.758 351,393 +0.02(+0.25%)
Apr 28, 2023 7.661 7.783 7.626 7.739 722,089 +0.03(+0.38%)
Apr 27, 2023 7.661 7.768 7.602 7.709 778,508 +0.08(+1.02%)
Apr 26, 2023 7.709 7.758 7.597 7.631 704,162 -0.07(-0.89%)
Apr 25, 2023 7.797 7.836 7.641 7.700 609,221 -0.13(-1.62%)
Apr 24, 2023 7.709 8.041 7.695 7.826 983,393 +0.19(+2.55%)
Apr 21, 2023 7.739 7.748 7.573 7.631 502,018 -0.12(-1.51%)
Apr 20, 2023 7.739 7.836 7.629 7.748 511,993 -0.02(-0.25%)
Apr 19, 2023 7.924 7.929 7.700 7.768 867,523 -0.16(-1.97%)
Apr 18, 2023 7.875 8.085 7.836 7.924 1,343,621 +0.05(+0.62%)
Apr 17, 2023 7.631 7.885 7.602 7.875 1,098,319 +0.35(+4.66%)
Apr 14, 2023 7.281 7.573 7.273 7.524 1,001,522 +0.21(+2.93%)
Apr 13, 2023 7.281 7.329 7.251 7.310 1,182,904 +0.04(+0.54%)
Apr 12, 2023 7.329 7.427 7.217 7.271 1,242,219 +0.02(+0.27%)
Apr 11, 2023 7.076 7.310 7.037 7.251 793,409 +0.22(+3.19%)
Apr 10, 2023 6.900 7.047 6.861 7.027 851,138 +0.09(+1.26%)
Apr 06, 2023 6.978 7.017 6.837 6.939 866,987 -0.05(-0.70%)
Apr 05, 2023 7.076 7.100 6.871 6.988 928,785 -0.08(-1.10%)
Apr 04, 2023 7.417 7.417 7.008 7.066 852,177 -0.34(-4.61%)
Apr 03, 2023 7.524 7.545 7.359 7.407 491,530 -0.11(-1.43%)
Mar 31, 2023 7.534 7.583 7.456 7.514 597,249 +0.06(+0.78%)
Mar 30, 2023 7.495 7.544 7.407 7.456 482,968 +0.03(+0.39%)
Mar 29, 2023 7.359 7.433 7.339 7.427 419,969 +0.09(+1.20%)
Mar 28, 2023 7.222 7.437 7.222 7.339 806,702 +0.15(+2.03%)
Mar 27, 2023 7.212 7.258 7.068 7.193 662,459 +0.03(+0.41%)
Mar 24, 2023 7.193 7.271 7.081 7.164 871,630 -0.10(-1.34%)
Mar 23, 2023 7.571 7.658 7.203 7.261 781,453 -0.25(-3.35%)
Mar 22, 2023 7.552 7.639 7.464 7.513 438,703 +0.00(+0.00%)
Mar 21, 2023 7.484 7.614 7.474 7.513 780,951 +0.05(+0.65%)
Mar 20, 2023 7.590 7.648 7.440 7.464 519,773 -0.10(-1.28%)
Mar 17, 2023 7.552 7.629 7.464 7.561 1,141,452 -0.13(-1.64%)
Mar 16, 2023 7.435 7.687 7.309 7.687 762,828 +0.11(+1.40%)
Mar 15, 2023 7.948 8.109 6.971 7.581 2,218,900 -0.19(-2.49%)
Mar 14, 2023 7.619 7.881 7.619 7.774 808,761 +0.17(+2.29%)
Mar 13, 2023 7.503 7.634 7.464 7.600 1,559,765 -0.01(-0.13%)
Mar 10, 2023 7.803 7.832 7.561 7.610 846,332 -0.22(-2.84%)
Mar 09, 2023 8.191 8.200 7.823 7.832 483,950 -0.33(-4.03%)
Mar 08, 2023 7.987 8.171 7.968 8.161 776,904 +0.19(+2.43%)
Mar 07, 2023 8.026 8.065 7.910 7.968 410,533 -0.08(-0.96%)
Mar 06, 2023 8.036 8.181 8.002 8.045 561,629 +0.02(+0.24%)
Mar 03, 2023 7.948 8.036 7.929 8.026 630,681 +0.08(+0.97%)
Mar 02, 2023 7.939 8.026 7.919 7.948 683,014 -0.04(-0.48%)
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.