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

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
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 (%)
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.