Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.16 +0.14 (+1.27%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.900 4.947 4.627 4.718 1,327,425 -0.19(-3.89%)
Jan 28, 2021 4.756 4.957 4.584 4.909 1,664,209 +0.07(+1.38%)
Jan 27, 2021 4.909 4.986 4.756 4.842 1,351,474 -0.13(-2.69%)
Jan 26, 2021 5.167 5.234 4.919 4.976 1,266,041 -0.14(-2.80%)
Jan 25, 2021 5.177 5.186 4.995 5.119 1,004,350 -0.13(-2.55%)
Jan 22, 2021 5.301 5.406 5.215 5.253 1,996,687 -0.10(-1.79%)
Jan 21, 2021 5.234 5.358 5.234 5.348 2,685,686 +0.16(+3.13%)
Jan 20, 2021 5.100 5.267 5.091 5.186 871,081 +0.10(+1.88%)
Jan 19, 2021 4.995 5.119 4.919 5.091 1,087,306 +0.12(+2.50%)
Jan 15, 2021 5.024 5.186 4.938 4.966 1,183,772 -0.10(-1.89%)
Jan 14, 2021 4.823 5.081 4.823 5.062 631,892 +0.24(+4.95%)
Jan 13, 2021 4.775 4.861 4.689 4.823 384,733 +0.04(+0.80%)
Jan 12, 2021 4.756 4.836 4.737 4.785 536,777 +0.03(+0.60%)
Jan 11, 2021 4.795 4.852 4.680 4.756 656,678 -0.11(-2.35%)
Jan 08, 2021 4.842 4.890 4.756 4.871 432,737 +0.05(+0.99%)
Jan 07, 2021 4.766 4.823 4.709 4.823 651,903 +0.14(+3.06%)
Jan 06, 2021 4.814 4.890 4.632 4.680 815,180 -0.11(-2.20%)
Jan 05, 2021 4.651 4.866 4.651 4.785 535,148 +0.13(+2.87%)
Jan 04, 2021 4.823 4.880 4.594 4.651 603,895 -0.15(-3.18%)
Dec 31, 2020 4.804 4.804 4.804 494,295 -0.04(-0.79%)
Dec 30, 2020 4.632 4.871 4.632 4.842 494,295 +0.21(+4.54%)
Dec 29, 2020 4.680 4.718 4.584 4.632 682,350 -0.03(-0.61%)
Dec 28, 2020 4.785 4.890 4.632 4.661 793,414 -0.11(-2.40%)
Dec 24, 2020 4.699 4.804 4.680 4.775 336,096 +0.11(+2.46%)
Dec 23, 2020 4.632 4.689 4.546 4.661 959,310 +0.08(+1.67%)
Dec 22, 2020 4.785 4.871 4.575 4.584 1,192,246 -0.16(-3.42%)
Dec 21, 2020 4.909 4.938 4.709 4.747 735,719 -0.24(-4.79%)
Dec 18, 2020 5.043 5.043 4.880 4.986 798,465 -0.06(-1.14%)
Dec 17, 2020 5.062 5.148 5.005 5.043 802,919 -0.01(-0.19%)
Dec 16, 2020 5.177 5.224 4.966 5.052 696,144 -0.08(-1.49%)
Dec 15, 2020 5.148 5.148 5.052 5.129 600,981 +0.07(+1.32%)
Dec 14, 2020 5.205 5.310 5.043 5.062 964,722 -0.05(-0.93%)
Dec 11, 2020 5.129 5.224 5.081 5.110 1,010,279 -0.07(-1.29%)
Dec 10, 2020 4.861 5.177 4.804 5.177 932,500 +0.32(+6.69%)
Dec 09, 2020 5.071 5.110 4.852 4.852 650,220 -0.22(-4.33%)
Dec 08, 2020 5.081 5.138 5.024 5.071 700,297 -0.04(-0.75%)
Dec 07, 2020 5.119 5.129 4.995 5.110 740,719 -0.01(-0.19%)
Dec 04, 2020 5.033 5.157 4.928 5.119 1,430,244 +0.20(+4.08%)
Dec 03, 2020 4.767 5.004 4.577 4.919 2,145,655 +0.24(+5.07%)
Dec 02, 2020 4.615 4.719 4.548 4.681 843,223 +0.04(+0.82%)
Dec 01, 2020 4.700 4.767 4.615 4.643 1,467,065 -0.04(-0.81%)
Nov 30, 2020 4.653 4.710 4.596 4.681 1,327,547 +0.03(+0.61%)
Nov 27, 2020 4.558 4.738 4.501 4.653 857,774 +0.11(+2.51%)
Nov 25, 2020 4.643 4.643 4.491 4.539 682,112 -0.09(-2.05%)
Nov 24, 2020 4.520 4.642 4.434 4.634 2,057,760 +0.21(+4.72%)
Nov 23, 2020 4.453 4.539 4.358 4.425 1,006,885 -0.01(-0.21%)
Nov 20, 2020 4.510 4.548 4.387 4.434 603,654 -0.10(-2.30%)
Nov 19, 2020 4.539 4.577 4.496 4.539 558,354 +0.02(+0.42%)
Nov 18, 2020 4.567 4.643 4.510 4.520 1,931,098 -0.02(-0.42%)
Nov 17, 2020 4.558 4.615 4.453 4.539 2,075,571 -0.05(-1.04%)
Nov 16, 2020 4.520 4.719 4.520 4.586 1,382,934 +0.15(+3.43%)
Nov 13, 2020 4.434 4.567 4.434 4.434 486,124 +0.02(+0.43%)
Nov 12, 2020 4.539 4.634 4.396 4.415 830,371 -0.18(-3.93%)
Nov 11, 2020 4.653 4.748 4.482 4.596 1,393,281 +0.15(+3.42%)
Nov 10, 2020 4.434 4.520 4.330 4.444 1,115,733 +0.03(+0.65%)
Nov 09, 2020 4.548 4.558 4.406 4.415 2,472,440 +0.29(+7.14%)
Nov 06, 2020 4.159 4.216 4.107 4.121 757,095 +0.00(+0.00%)
Nov 05, 2020 3.988 4.173 3.988 4.121 1,758,352 +0.15(+3.83%)
Nov 04, 2020 3.893 4.017 3.836 3.969 1,493,231 +0.08(+1.95%)
Nov 03, 2020 3.865 3.941 3.855 3.893 1,429,176 +0.06(+1.49%)
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.