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

Arcos Dorados Holdings Inc. Class A Shares (NY:ARCO)

7.670 +0.100 (+1.32%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2025 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 16, 2025 7.350 7.590 7.320 7.570 1,790,833 +0.17(+2.30%)
May 15, 2025 7.670 7.675 7.305 7.400 1,523,201 -0.30(-3.90%)
May 14, 2025 7.070 7.827 6.810 7.700 4,685,912 -0.46(-5.64%)
May 13, 2025 8.010 8.195 7.880 8.160 1,455,510 +0.23(+2.90%)
May 12, 2025 8.150 8.240 7.820 7.930 1,238,759 -0.09(-1.12%)
May 09, 2025 8.000 8.145 7.980 8.020 913,987 +0.04(+0.50%)
May 08, 2025 8.000 8.045 7.920 7.980 3,044,907 +0.00(+0.00%)
May 07, 2025 7.900 8.010 7.850 7.980 624,447 +0.08(+1.01%)
May 06, 2025 7.730 7.940 7.720 7.900 737,630 +0.10(+1.28%)
May 05, 2025 7.690 7.920 7.670 7.800 865,729 +0.11(+1.43%)
May 02, 2025 7.690 7.700 7.595 7.690 761,629 +0.14(+1.85%)
May 01, 2025 7.610 7.660 7.480 7.550 812,050 -0.10(-1.31%)
Apr 30, 2025 7.570 7.660 7.539 7.650 874,913 +0.00(+0.00%)
Apr 29, 2025 7.620 7.720 7.530 7.650 843,548 +0.00(+0.00%)
Apr 28, 2025 7.600 7.704 7.590 7.650 952,315 +0.08(+1.06%)
Apr 25, 2025 7.510 7.580 7.340 7.570 1,485,573 +0.06(+0.80%)
Apr 24, 2025 7.510 7.607 7.400 7.510 1,734,741 +0.03(+0.40%)
Apr 23, 2025 7.680 7.770 7.480 7.480 1,395,598 -0.12(-1.58%)
Apr 22, 2025 7.430 7.620 7.370 7.600 1,052,072 +0.24(+3.26%)
Apr 21, 2025 7.400 7.440 7.230 7.360 3,361,717 -0.10(-1.34%)
Apr 17, 2025 7.050 7.515 7.050 7.460 6,248,835 +0.45(+6.42%)
Apr 16, 2025 7.090 7.150 6.875 7.010 1,483,902 -0.13(-1.82%)
Apr 15, 2025 7.280 7.290 7.055 7.140 1,121,940 -0.15(-2.06%)
Apr 14, 2025 7.350 7.400 7.220 7.290 967,422 +0.07(+0.97%)
Apr 11, 2025 7.100 7.370 6.980 7.220 2,212,228 +0.16(+2.27%)
Apr 10, 2025 7.020 7.060 6.740 7.060 4,429,905 -0.14(-1.94%)
Apr 09, 2025 6.820 7.460 6.660 7.200 2,897,505 +0.33(+4.80%)
Apr 08, 2025 7.250 7.250 6.750 6.870 4,239,133 -0.14(-2.00%)
Apr 07, 2025 6.910 7.255 6.700 7.010 3,105,827 -0.23(-3.18%)
Apr 04, 2025 7.860 7.860 7.260 7.240 2,203,188 -0.75(-9.39%)
Apr 03, 2025 8.110 8.210 7.950 7.990 3,589,327 -0.25(-3.03%)
Apr 02, 2025 8.170 8.320 8.170 8.240 1,078,717 +0.01(+0.12%)
Apr 01, 2025 8.210 8.290 8.065 8.230 1,320,191 +0.17(+2.11%)
Mar 31, 2025 8.030 8.120 7.900 8.060 1,620,089 -0.09(-1.10%)
Mar 28, 2025 8.200 8.279 8.015 8.150 911,091 -0.10(-1.21%)
Mar 27, 2025 8.000 8.270 8.000 8.250 661,668 +0.22(+2.74%)
Mar 26, 2025 8.080 8.120 7.980 8.030 1,016,120 -0.03(-0.37%)
Mar 25, 2025 8.020 8.190 8.020 8.060 740,412 +0.08(+1.00%)
Mar 24, 2025 8.120 8.170 7.970 7.980 706,118 -0.14(-1.72%)
Mar 21, 2025 8.160 8.170 8.041 8.120 1,119,119 -0.11(-1.33%)
Mar 20, 2025 8.289 8.368 8.199 8.229 1,143,947 -0.19(-2.24%)
Mar 19, 2025 8.110 8.448 8.021 8.418 2,724,204 +0.33(+4.05%)
Mar 18, 2025 8.289 8.328 8.041 8.090 1,172,805 -0.27(-3.21%)
Mar 17, 2025 8.199 8.398 8.199 8.358 1,587,356 +0.15(+1.81%)
Mar 14, 2025 7.872 8.389 7.782 8.209 4,565,478 +0.35(+4.42%)
Mar 13, 2025 8.060 8.090 7.733 7.862 2,618,598 -0.30(-3.65%)
Mar 12, 2025 8.239 8.274 7.795 8.160 1,232,455 +0.42(+5.38%)
Mar 11, 2025 7.802 7.892 7.663 7.743 1,209,088 -0.11(-1.39%)
Mar 10, 2025 8.011 8.060 7.782 7.852 1,054,680 -0.15(-1.86%)
Mar 07, 2025 7.822 8.031 7.817 8.001 1,208,391 +0.15(+1.90%)
Mar 06, 2025 7.663 7.882 7.564 7.852 1,020,461 +0.20(+2.59%)
Mar 05, 2025 7.624 7.713 7.544 7.653 663,747 +0.10(+1.31%)
Mar 04, 2025 7.485 7.648 7.326 7.554 1,015,578 +0.02(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.