Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

9.505 +0.045 (+0.48%)
Streaming Delayed Price Updated: 10:52 AM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.530 9.540 9.370 9.460 687,672 +0.04(+0.42%)
Sep 28, 2023 9.280 9.510 9.230 9.420 881,902 +0.13(+1.40%)
Sep 27, 2023 9.290 9.360 9.180 9.290 1,228,120 +0.12(+1.31%)
Sep 26, 2023 9.420 9.440 9.150 9.170 926,225 -0.32(-3.37%)
Sep 25, 2023 9.420 9.595 9.480 9.490 771,974 -0.05(-0.52%)
Sep 22, 2023 9.700 9.740 9.530 9.540 987,346 -0.15(-1.55%)
Sep 21, 2023 10.09 10.09 9.680 9.690 1,192,832 -0.49(-4.79%)
Sep 20, 2023 10.21 10.39 10.17 10.18 543,460 +0.00(+0.00%)
Sep 19, 2023 10.37 10.37 10.09 10.18 485,024 -0.17(-1.63%)
Sep 18, 2023 10.20 10.36 10.10 10.35 614,861 +0.22(+2.16%)
Sep 15, 2023 10.32 10.33 10.12 10.13 1,348,760 -0.19(-1.83%)
Sep 14, 2023 10.25 10.45 10.23 10.32 839,309 +0.16(+1.57%)
Sep 13, 2023 9.998 10.18 9.944 10.16 1,117,032 +0.28(+2.82%)
Sep 12, 2023 9.630 9.899 9.630 9.879 977,336 +0.19(+1.95%)
Sep 11, 2023 9.660 9.710 9.561 9.690 580,047 +0.16(+1.67%)
Sep 08, 2023 9.620 9.620 9.471 9.531 601,197 -0.09(-0.93%)
Sep 07, 2023 9.581 9.660 9.551 9.620 498,493 +0.00(+0.00%)
Sep 06, 2023 9.670 9.770 9.591 9.620 624,388 -0.06(-0.62%)
Sep 05, 2023 9.780 9.824 9.556 9.680 973,287 -0.18(-1.82%)
Sep 01, 2023 9.969 9.998 9.690 9.859 686,652 +0.04(+0.41%)
Aug 31, 2023 10.13 10.21 9.809 9.819 1,533,981 -0.35(-3.42%)
Aug 30, 2023 10.16 10.23 10.13 10.17 1,139,447 +0.01(+0.10%)
Aug 29, 2023 9.979 10.22 9.979 10.16 2,963,533 +0.11(+1.09%)
Aug 28, 2023 9.959 10.09 9.949 10.05 641,286 +0.10(+1.00%)
Aug 25, 2023 9.859 10.05 9.814 9.949 1,012,547 +0.02(+0.20%)
Aug 24, 2023 10.30 10.32 9.914 9.929 977,682 -0.43(-4.13%)
Aug 23, 2023 9.949 10.52 9.939 10.36 1,494,501 +0.43(+4.31%)
Aug 22, 2023 9.969 10.03 9.889 9.929 963,333 +0.02(+0.20%)
Aug 21, 2023 9.839 9.964 9.799 9.909 817,601 +0.06(+0.61%)
Aug 18, 2023 9.700 9.934 9.372 9.849 1,121,589 +0.02(+0.20%)
Aug 17, 2023 10.23 10.56 9.799 9.829 2,837,109 -0.72(-6.79%)
Aug 16, 2023 10.59 10.68 10.53 10.55 614,064 -0.05(-0.47%)
Aug 15, 2023 10.79 10.79 10.58 10.60 405,958 -0.20(-1.84%)
Aug 14, 2023 10.95 10.97 10.66 10.79 658,444 -0.22(-1.99%)
Aug 11, 2023 10.80 11.03 10.80 11.01 818,197 +0.17(+1.56%)
Aug 10, 2023 10.68 10.92 10.63 10.84 904,014 +0.35(+3.32%)
Aug 09, 2023 10.74 10.75 10.42 10.50 786,701 -0.26(-2.41%)
Aug 08, 2023 10.65 10.78 10.64 10.75 606,557 +0.02(+0.19%)
Aug 07, 2023 10.77 10.83 10.65 10.73 684,399 +0.04(+0.37%)
Aug 04, 2023 10.71 10.92 10.68 10.69 636,845 -0.02(-0.19%)
Aug 03, 2023 10.70 10.86 10.64 10.71 1,160,780 -0.03(-0.28%)
Aug 02, 2023 10.95 10.97 10.61 10.74 913,384 -0.27(-2.44%)
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.