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

Arcos Dorados Holdings Inc (NY: ARCO )

8.890 +0.250 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 26, 2023 8.720 8.930 8.695 8.890 1,172,284 +0.25(+2.89%)
May 25, 2023 8.710 8.810 8.630 8.640 986,301 -0.07(-0.80%)
May 24, 2023 8.620 8.740 8.490 8.710 1,094,858 +0.05(+0.58%)
May 23, 2023 8.970 8.970 8.640 8.660 815,250 -0.33(-3.67%)
May 22, 2023 9.060 9.110 8.980 8.990 690,458 -0.02(-0.22%)
May 19, 2023 9.190 9.190 8.970 9.010 1,418,488 -0.12(-1.31%)
May 18, 2023 9.170 9.260 8.940 9.130 1,466,192 +0.03(+0.33%)
May 17, 2023 8.900 9.200 8.750 9.100 3,058,505 +0.70(+8.33%)
May 16, 2023 8.400 8.585 8.390 8.400 918,350 -0.07(-0.83%)
May 15, 2023 8.480 8.535 8.340 8.470 821,337 -0.01(-0.12%)
May 12, 2023 8.500 8.560 8.345 8.480 962,855 -0.02(-0.24%)
May 11, 2023 8.540 8.550 8.355 8.500 1,274,175 -0.09(-1.05%)
May 10, 2023 8.410 8.600 8.366 8.590 842,674 +0.23(+2.75%)
May 09, 2023 8.340 8.420 8.280 8.360 367,763 +0.01(+0.12%)
May 08, 2023 8.350 8.449 8.295 8.350 530,621 +0.04(+0.48%)
May 05, 2023 8.000 8.355 7.930 8.310 855,212 +0.35(+4.40%)
May 04, 2023 7.950 7.970 7.775 7.960 780,129 +0.04(+0.51%)
May 03, 2023 7.860 7.955 7.825 7.920 560,694 +0.01(+0.13%)
May 02, 2023 7.950 7.980 7.810 7.910 566,457 -0.05(-0.63%)
May 01, 2023 7.930 8.085 7.870 7.960 342,483 +0.02(+0.25%)
Apr 28, 2023 7.860 7.985 7.824 7.940 703,779 +0.03(+0.38%)
Apr 27, 2023 7.860 7.970 7.800 7.910 758,767 +0.08(+1.02%)
Apr 26, 2023 7.910 7.960 7.795 7.830 686,307 -0.07(-0.89%)
Apr 25, 2023 8.000 8.040 7.840 7.900 593,773 -0.13(-1.62%)
Apr 24, 2023 7.910 8.250 7.895 8.030 958,457 +0.20(+2.55%)
Apr 21, 2023 7.940 7.950 7.770 7.830 489,288 -0.12(-1.51%)
Apr 20, 2023 7.940 8.040 7.827 7.950 499,011 -0.02(-0.25%)
Apr 19, 2023 8.130 8.135 7.900 7.970 845,525 -0.16(-1.97%)
Apr 18, 2023 8.080 8.295 8.040 8.130 1,309,550 +0.05(+0.62%)
Apr 17, 2023 7.830 8.090 7.800 8.080 1,070,469 +0.36(+4.66%)
Apr 14, 2023 7.470 7.770 7.463 7.720 976,126 +0.22(+2.93%)
Apr 13, 2023 7.470 7.520 7.440 7.500 1,152,909 +0.04(+0.54%)
Apr 12, 2023 7.520 7.620 7.405 7.460 1,210,720 +0.02(+0.27%)
Apr 11, 2023 7.260 7.500 7.220 7.440 773,290 +0.23(+3.19%)
Apr 10, 2023 7.080 7.230 7.040 7.210 829,556 +0.09(+1.26%)
Apr 06, 2023 7.160 7.200 7.015 7.120 845,003 -0.05(-0.70%)
Apr 05, 2023 7.260 7.285 7.050 7.170 905,234 -0.08(-1.10%)
Apr 04, 2023 7.610 7.610 7.190 7.250 830,568 -0.35(-4.61%)
Apr 03, 2023 7.720 7.742 7.550 7.600 479,066 -0.11(-1.43%)
Mar 31, 2023 7.730 7.780 7.650 7.710 582,105 +0.06(+0.78%)
Mar 30, 2023 7.690 7.740 7.600 7.650 470,722 +0.03(+0.39%)
Mar 29, 2023 7.550 7.627 7.530 7.620 409,320 +0.09(+1.20%)
Mar 28, 2023 7.410 7.630 7.410 7.530 786,246 +0.15(+2.03%)
Mar 27, 2023 7.400 7.447 7.252 7.380 645,661 +0.03(+0.41%)
Mar 24, 2023 7.380 7.460 7.265 7.350 849,528 -0.10(-1.34%)
Mar 23, 2023 7.768 7.857 7.390 7.450 761,637 -0.26(-3.35%)
Mar 22, 2023 7.748 7.837 7.659 7.708 427,578 +0.00(+0.00%)
Mar 21, 2023 7.678 7.813 7.669 7.708 761,148 +0.05(+0.65%)
Mar 20, 2023 7.788 7.847 7.634 7.659 506,593 -0.10(-1.28%)
Mar 17, 2023 7.748 7.827 7.659 7.758 1,112,507 -0.13(-1.64%)
Mar 16, 2023 7.629 7.887 7.500 7.887 743,484 +0.11(+1.40%)
Mar 15, 2023 8.155 8.320 7.152 7.778 2,162,634 -0.20(-2.49%)
Mar 14, 2023 7.818 8.086 7.818 7.976 788,253 +0.18(+2.29%)
Mar 13, 2023 7.698 7.832 7.659 7.798 1,520,213 -0.01(-0.13%)
Mar 10, 2023 8.006 8.036 7.758 7.808 824,871 -0.23(-2.84%)
Mar 09, 2023 8.404 8.414 8.026 8.036 471,678 -0.34(-4.03%)
Mar 08, 2023 8.195 8.384 8.175 8.374 757,204 +0.20(+2.43%)
Mar 07, 2023 8.235 8.274 8.116 8.175 400,123 -0.08(-0.96%)
Mar 06, 2023 8.245 8.394 8.210 8.255 547,388 +0.02(+0.24%)
Mar 03, 2023 8.155 8.245 8.135 8.235 614,688 +0.08(+0.97%)
Mar 02, 2023 8.145 8.235 8.125 8.155 665,694 -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.