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

Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 7.780 7.932 7.721 7.810 349,071 +0.02(+0.25%)
Apr 28, 2023 7.712 7.834 7.677 7.790 717,318 +0.03(+0.38%)
Apr 27, 2023 7.712 7.820 7.653 7.761 773,363 +0.08(+1.02%)
Apr 26, 2023 7.761 7.810 7.648 7.682 699,509 -0.07(-0.89%)
Apr 25, 2023 7.849 7.888 7.692 7.751 605,195 -0.13(-1.62%)
Apr 24, 2023 7.761 8.094 7.746 7.878 976,895 +0.20(+2.55%)
Apr 21, 2023 7.790 7.800 7.623 7.682 498,700 -0.12(-1.51%)
Apr 20, 2023 7.790 7.888 7.680 7.800 508,610 -0.02(-0.25%)
Apr 19, 2023 7.977 7.981 7.751 7.820 861,790 -0.16(-1.97%)
Apr 18, 2023 7.927 8.138 7.888 7.977 1,334,742 +0.05(+0.62%)
Apr 17, 2023 7.682 7.937 7.653 7.927 1,091,062 +0.35(+4.66%)
Apr 14, 2023 7.329 7.623 7.322 7.574 994,904 +0.22(+2.93%)
Apr 13, 2023 7.329 7.378 7.300 7.358 1,175,088 +0.04(+0.54%)
Apr 12, 2023 7.378 7.476 7.265 7.319 1,234,011 +0.02(+0.27%)
Apr 11, 2023 7.123 7.358 7.084 7.300 788,166 +0.23(+3.19%)
Apr 10, 2023 6.946 7.094 6.907 7.074 845,514 +0.09(+1.26%)
Apr 06, 2023 7.025 7.064 6.883 6.986 861,258 -0.05(-0.70%)
Apr 05, 2023 7.123 7.147 6.917 7.035 922,648 -0.08(-1.10%)
Apr 04, 2023 7.466 7.466 7.054 7.113 846,546 -0.34(-4.61%)
Apr 03, 2023 7.574 7.596 7.407 7.457 488,282 -0.11(-1.43%)
Mar 31, 2023 7.584 7.633 7.506 7.564 593,303 +0.06(+0.78%)
Mar 30, 2023 7.545 7.594 7.457 7.506 479,777 +0.03(+0.39%)
Mar 29, 2023 7.407 7.483 7.388 7.476 417,194 +0.09(+1.20%)
Mar 28, 2023 7.270 7.486 7.270 7.388 801,371 +0.15(+2.03%)
Mar 27, 2023 7.260 7.306 7.115 7.241 658,081 +0.03(+0.41%)
Mar 24, 2023 7.241 7.319 7.128 7.211 865,870 -0.10(-1.34%)
Mar 23, 2023 7.621 7.709 7.251 7.309 776,289 -0.25(-3.35%)
Mar 22, 2023 7.602 7.689 7.514 7.563 435,804 +0.00(+0.00%)
Mar 21, 2023 7.534 7.665 7.524 7.563 775,791 +0.05(+0.65%)
Mar 20, 2023 7.641 7.699 7.490 7.514 516,338 -0.10(-1.28%)
Mar 17, 2023 7.602 7.680 7.514 7.612 1,133,909 -0.13(-1.64%)
Mar 16, 2023 7.485 7.738 7.358 7.738 757,787 +0.11(+1.40%)
Mar 15, 2023 8.001 8.163 7.017 7.631 2,204,238 -0.19(-2.49%)
Mar 14, 2023 7.670 7.933 7.670 7.826 803,417 +0.18(+2.29%)
Mar 13, 2023 7.553 7.685 7.514 7.650 1,549,459 -0.01(-0.13%)
Mar 10, 2023 7.855 7.884 7.612 7.660 840,739 -0.22(-2.84%)
Mar 09, 2023 8.245 8.255 7.875 7.884 480,752 -0.33(-4.03%)
Mar 08, 2023 8.040 8.225 8.021 8.216 771,770 +0.19(+2.43%)
Mar 07, 2023 8.079 8.118 7.962 8.021 407,820 -0.08(-0.96%)
Mar 06, 2023 8.089 8.235 8.055 8.099 557,918 +0.02(+0.24%)
Mar 03, 2023 8.001 8.089 7.982 8.079 626,514 +0.08(+0.97%)
Mar 02, 2023 7.992 8.079 7.972 8.001 678,501 -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.