Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 8.967 9.132 8.967 9.103 1,681,891 +0.12(+1.30%)
Jun 14, 2023 8.840 8.996 8.801 8.986 1,572,621 +0.17(+1.88%)
Jun 13, 2023 8.830 8.884 8.791 8.821 1,490,317 +0.03(+0.33%)
Jun 12, 2023 8.762 8.819 8.733 8.791 728,588 +0.02(+0.22%)
Jun 09, 2023 8.782 8.889 8.723 8.772 703,810 +0.10(+1.12%)
Jun 08, 2023 8.713 8.850 8.665 8.674 1,018,411 -0.04(-0.45%)
Jun 07, 2023 8.772 8.944 8.684 8.713 723,470 -0.02(-0.22%)
Jun 06, 2023 8.538 8.743 8.489 8.733 846,889 +0.20(+2.40%)
Jun 05, 2023 8.548 8.596 8.460 8.528 660,305 -0.08(-0.91%)
Jun 02, 2023 8.645 8.699 8.557 8.606 837,935 +0.10(+1.15%)
Jun 01, 2023 8.265 8.584 8.265 8.509 1,113,730 +0.27(+3.31%)
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%)
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.