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

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Dec 29, 2023 12.60 12.60 12.42 12.54 403,122 -0.11(-0.86%)
Dec 28, 2023 12.60 12.85 12.59 12.65 1,284,924 +0.01(+0.08%)
Dec 27, 2023 12.59 12.74 12.52 12.64 772,091 +0.06(+0.47%)
Dec 26, 2023 12.57 12.58 12.48 12.58 470,131 +0.08(+0.63%)
Dec 22, 2023 12.33 12.54 12.20 12.50 1,825,951 +0.19(+1.52%)
Dec 21, 2023 12.12 12.31 12.06 12.31 1,260,752 +0.42(+3.49%)
Dec 20, 2023 12.21 12.26 11.85 11.90 1,308,061 -0.33(-2.74%)
Dec 19, 2023 12.22 12.36 12.09 12.23 1,103,912 +0.10(+0.81%)
Dec 18, 2023 12.03 12.13 11.92 12.13 1,111,278 +0.14(+1.15%)
Dec 15, 2023 12.09 12.15 11.93 12.00 1,662,263 -0.14(-1.14%)
Dec 14, 2023 12.48 12.55 12.02 12.13 1,127,707 -0.28(-2.22%)
Dec 13, 2023 12.01 12.42 11.81 12.41 890,873 +0.51(+4.30%)
Dec 12, 2023 12.00 12.09 11.87 11.90 1,351,252 -0.10(-0.82%)
Dec 11, 2023 12.02 12.12 11.72 12.00 1,079,872 -0.03(-0.25%)
Dec 08, 2023 12.04 12.24 11.98 12.02 779,866 -0.09(-0.73%)
Dec 07, 2023 12.02 12.17 11.89 12.11 606,244 +0.08(+0.65%)
Dec 06, 2023 11.97 12.09 11.88 12.03 1,159,010 +0.14(+1.16%)
Dec 05, 2023 11.77 12.06 11.67 11.90 1,043,997 +0.07(+0.58%)
Dec 04, 2023 11.87 12.30 11.74 11.83 2,171,225 -0.13(-1.07%)
Dec 01, 2023 11.57 12.01 11.55 11.96 1,674,051 +0.54(+4.75%)
Nov 30, 2023 11.40 11.46 11.29 11.41 1,119,537 +0.01(+0.09%)
Nov 29, 2023 11.33 11.53 11.27 11.40 760,954 +0.14(+1.22%)
Nov 28, 2023 11.30 11.36 11.15 11.27 917,039 -0.02(-0.17%)
Nov 27, 2023 11.46 11.70 11.28 11.29 985,517 -0.05(-0.43%)
Nov 24, 2023 11.26 11.44 11.21 11.34 325,481 +0.04(+0.35%)
Nov 22, 2023 11.37 11.38 11.18 11.30 774,688 +0.02(+0.17%)
Nov 21, 2023 11.23 11.57 11.11 11.28 1,268,429 +0.05(+0.44%)
Nov 20, 2023 11.52 11.72 11.19 11.23 2,621,214 +0.11(+0.97%)
Nov 17, 2023 11.33 11.75 10.99 11.12 2,377,212 -0.15(-1.31%)
Nov 16, 2023 10.87 11.42 10.59 11.27 2,998,524 +0.89(+8.54%)
Nov 15, 2023 9.996 10.44 9.927 10.38 1,803,903 +0.43(+4.36%)
Nov 14, 2023 9.720 9.976 9.700 9.947 941,478 +0.46(+4.88%)
Nov 13, 2023 9.563 9.602 9.444 9.484 396,661 -0.11(-1.13%)
Nov 10, 2023 9.582 9.627 9.513 9.592 392,794 +0.12(+1.25%)
Nov 09, 2023 9.740 9.740 9.415 9.474 594,252 -0.22(-2.24%)
Nov 08, 2023 9.789 9.848 9.641 9.691 286,305 -0.14(-1.40%)
Nov 07, 2023 9.750 9.925 9.710 9.829 484,372 +0.02(+0.20%)
Nov 06, 2023 9.848 9.957 9.720 9.809 782,125 +0.01(+0.10%)
Nov 03, 2023 9.750 9.819 9.671 9.799 578,194 +0.15(+1.53%)
Nov 02, 2023 9.395 9.755 9.361 9.651 793,730 +0.35(+3.81%)
Nov 01, 2023 8.962 9.346 8.849 9.297 867,278 +0.41(+4.66%)
Oct 31, 2023 9.159 9.277 8.804 8.883 768,198 -0.23(-2.49%)
Oct 30, 2023 9.100 9.169 8.982 9.110 1,052,987 +0.13(+1.43%)
Oct 27, 2023 9.169 9.208 8.932 8.982 367,272 -0.12(-1.30%)
Oct 26, 2023 9.080 9.243 9.055 9.100 660,660 +0.03(+0.33%)
Oct 25, 2023 9.119 9.228 9.051 9.070 295,352 -0.11(-1.18%)
Oct 24, 2023 9.267 9.366 9.129 9.179 337,367 -0.02(-0.21%)
Oct 23, 2023 9.021 9.361 8.937 9.198 762,120 +0.11(+1.19%)
Oct 20, 2023 9.336 9.376 9.090 9.090 452,549 -0.28(-2.94%)
Oct 19, 2023 9.504 9.671 9.326 9.366 680,091 -0.16(-1.65%)
Oct 18, 2023 9.671 9.671 9.425 9.523 914,237 -0.22(-2.22%)
Oct 17, 2023 9.523 9.779 9.523 9.740 1,141,113 +0.14(+1.44%)
Oct 16, 2023 9.356 9.612 9.331 9.602 716,950 +0.30(+3.17%)
Oct 13, 2023 9.346 9.430 9.179 9.307 1,334,888 +0.00(+0.00%)
Oct 12, 2023 9.336 9.454 9.169 9.307 2,194,250 -0.05(-0.53%)
Oct 11, 2023 9.159 9.385 9.139 9.356 687,461 +0.30(+3.26%)
Oct 10, 2023 8.824 9.100 8.824 9.060 626,516 +0.29(+3.25%)
Oct 09, 2023 8.716 8.858 8.460 8.775 606,759 -0.01(-0.11%)
Oct 06, 2023 8.775 8.844 8.583 8.785 601,051 -0.09(-1.00%)
Oct 05, 2023 8.696 8.922 8.696 8.873 679,930 +0.17(+1.92%)
Oct 04, 2023 8.804 8.829 8.676 8.706 1,098,842 -0.10(-1.12%)
Oct 03, 2023 9.110 9.129 8.785 8.804 628,911 -0.36(-3.97%)
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.