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

Arcos Dorados Holdings Inc (NY: ARCO )

10.64 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2023 11.09 11.17 11.01 11.14 683,669 +0.08(+0.71%)
Jul 28, 2023 11.28 11.28 11.02 11.07 700,851 -0.08(-0.71%)
Jul 27, 2023 11.14 11.31 11.08 11.14 1,949,256 +0.00(+0.00%)
Jul 26, 2023 10.99 11.16 10.98 11.14 964,601 +0.17(+1.53%)
Jul 25, 2023 11.01 11.10 10.86 10.98 1,068,077 +0.03(+0.27%)
Jul 24, 2023 10.51 10.97 10.47 10.95 1,622,382 +0.53(+5.11%)
Jul 21, 2023 10.43 10.47 10.34 10.42 701,296 +0.08(+0.76%)
Jul 20, 2023 10.35 10.38 10.24 10.34 547,629 -0.02(-0.19%)
Jul 19, 2023 10.40 10.52 10.24 10.36 609,466 -0.05(-0.47%)
Jul 18, 2023 10.28 10.49 10.17 10.41 1,245,695 +0.13(+1.25%)
Jul 17, 2023 10.20 10.37 10.15 10.28 1,075,750 +0.05(+0.48%)
Jul 14, 2023 10.51 10.51 10.16 10.23 819,026 -0.31(-2.90%)
Jul 13, 2023 10.33 10.66 10.29 10.53 1,477,440 +0.22(+2.10%)
Jul 12, 2023 10.72 10.82 10.24 10.32 4,984,670 -0.27(-2.52%)
Jul 11, 2023 10.60 10.61 10.30 10.58 2,304,269 -0.03(-0.28%)
Jul 10, 2023 10.32 10.67 10.31 10.61 2,740,840 +0.27(+2.57%)
Jul 07, 2023 10.04 10.37 10.03 10.35 1,735,856 +0.30(+2.94%)
Jul 06, 2023 10.12 10.40 9.971 10.05 3,316,905 -0.13(-1.26%)
Jul 05, 2023 9.991 10.19 9.991 10.18 1,259,399 +0.08(+0.78%)
Jul 03, 2023 10.07 10.12 9.957 10.10 542,812 -0.01(-0.10%)
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%)
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.