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

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.