Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

9.630 +0.210 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 9.330 9.800 9.280 9.630 1,224,577 +0.21(+2.23%)
Oct 09, 2024 9.390 9.536 9.325 9.420 1,117,883 +0.02(+0.21%)
Oct 08, 2024 9.440 9.510 9.350 9.400 1,084,052 -0.04(-0.42%)
Oct 07, 2024 9.660 9.680 9.300 9.440 1,400,427 -0.22(-2.28%)
Oct 04, 2024 9.760 9.845 9.620 9.660 947,807 -0.05(-0.51%)
Oct 03, 2024 9.750 9.780 9.560 9.710 1,380,664 -0.15(-1.52%)
Oct 02, 2024 9.990 10.03 9.760 9.860 1,755,031 -0.13(-1.30%)
Oct 01, 2024 10.05 10.27 9.595 9.990 4,594,353 +1.27(+14.56%)
Sep 30, 2024 8.880 8.970 8.710 8.720 1,307,366 -0.14(-1.58%)
Sep 27, 2024 8.700 8.900 8.630 8.860 1,571,232 +0.23(+2.67%)
Sep 26, 2024 8.360 8.680 8.340 8.630 1,220,274 +0.41(+4.99%)
Sep 25, 2024 8.450 8.450 8.220 8.220 677,253 -0.24(-2.84%)
Sep 24, 2024 8.400 8.610 8.366 8.460 708,590 +0.17(+2.05%)
Sep 23, 2024 8.280 8.340 8.176 8.290 675,710 +0.00(+0.00%)
Sep 20, 2024 8.518 8.553 8.166 8.290 1,389,587 -0.29(-3.36%)
Sep 19, 2024 8.588 8.647 8.485 8.578 566,093 +0.16(+1.89%)
Sep 18, 2024 8.399 8.573 8.285 8.419 1,025,841 -0.02(-0.24%)
Sep 17, 2024 8.429 8.494 8.300 8.439 695,892 +0.09(+1.07%)
Sep 16, 2024 8.439 8.528 8.285 8.350 640,966 -0.07(-0.83%)
Sep 13, 2024 8.240 8.608 8.240 8.419 1,357,628 +0.20(+2.42%)
Sep 12, 2024 8.220 8.379 8.151 8.220 1,429,646 +0.04(+0.49%)
Sep 11, 2024 8.181 8.255 8.052 8.181 691,585 +0.04(+0.49%)
Sep 10, 2024 8.340 8.350 8.022 8.141 1,082,225 -0.21(-2.50%)
Sep 09, 2024 8.479 8.523 8.290 8.350 958,261 -0.14(-1.64%)
Sep 06, 2024 8.707 8.806 8.479 8.489 860,931 -0.20(-2.29%)
Sep 05, 2024 8.707 8.762 8.578 8.687 918,729 +0.02(+0.23%)
Sep 04, 2024 8.489 8.797 8.469 8.667 1,176,317 +0.12(+1.39%)
Sep 03, 2024 8.687 8.692 8.459 8.548 1,239,773 -0.19(-2.16%)
Aug 30, 2024 8.776 8.876 8.717 8.737 1,145,065 -0.07(-0.79%)
Aug 29, 2024 8.806 8.866 8.717 8.806 1,041,437 -0.04(-0.45%)
Aug 28, 2024 8.866 8.975 8.776 8.846 1,608,417 -0.02(-0.22%)
Aug 27, 2024 8.786 8.945 8.747 8.866 993,704 +0.02(+0.22%)
Aug 26, 2024 9.104 9.104 8.732 8.846 1,570,898 -0.27(-2.94%)
Aug 23, 2024 8.935 9.164 8.856 9.114 4,470,708 +0.35(+3.96%)
Aug 22, 2024 8.965 9.045 8.747 8.767 3,662,871 -0.23(-2.54%)
Aug 21, 2024 9.184 9.188 8.975 8.995 1,452,685 -0.11(-1.20%)
Aug 20, 2024 9.323 9.375 9.064 9.104 1,834,225 -0.23(-2.45%)
Aug 19, 2024 9.243 9.422 9.104 9.332 1,869,298 +0.13(+1.40%)
Aug 16, 2024 9.551 9.551 9.069 9.203 3,972,841 -0.30(-3.13%)
Aug 15, 2024 9.968 10.07 9.442 9.501 2,131,197 -0.47(-4.68%)
Aug 14, 2024 10.33 10.47 9.814 9.968 2,610,397 -0.06(-0.59%)
Aug 13, 2024 9.789 10.10 9.759 10.03 1,873,549 +0.27(+2.75%)
Aug 12, 2024 9.730 9.834 9.705 9.759 1,047,423 +0.03(+0.31%)
Aug 09, 2024 9.531 9.764 9.471 9.730 917,751 +0.27(+2.83%)
Aug 08, 2024 9.382 9.526 9.352 9.462 1,051,656 +0.10(+1.06%)
Aug 07, 2024 9.442 9.481 9.332 9.362 514,942 +0.05(+0.53%)
Aug 06, 2024 9.164 9.417 9.164 9.313 1,151,703 +0.19(+2.07%)
Aug 05, 2024 9.223 9.303 9.094 9.124 725,396 -0.33(-3.47%)
Aug 02, 2024 9.432 9.511 9.327 9.452 679,133 -0.05(-0.52%)
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.