Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.446 6.601 6.336 6.592 846,057 +0.19(+3.00%)
Oct 30, 2018 6.172 6.482 6.146 6.400 363,057 +0.21(+3.40%)
Oct 29, 2018 6.464 6.574 6.066 6.190 456,092 -0.16(-2.59%)
Oct 26, 2018 6.117 6.396 6.034 6.354 570,814 +0.19(+3.12%)
Oct 25, 2018 5.879 6.226 5.879 6.162 429,472 +0.31(+5.31%)
Oct 24, 2018 5.806 5.970 5.769 5.852 534,158 +0.02(+0.31%)
Oct 23, 2018 5.751 5.897 5.728 5.833 462,894 +0.03(+0.47%)
Oct 22, 2018 5.925 6.007 5.705 5.806 453,155 -0.07(-1.24%)
Oct 19, 2018 5.952 6.089 5.806 5.879 313,680 -0.06(-1.08%)
Oct 18, 2018 6.044 6.044 5.925 5.943 297,753 -0.11(-1.81%)
Oct 17, 2018 6.108 6.108 5.943 6.053 413,187 -0.10(-1.63%)
Oct 16, 2018 6.089 6.181 6.007 6.153 263,780 +0.10(+1.66%)
Oct 15, 2018 6.153 6.190 6.044 6.053 457,083 -0.10(-1.63%)
Oct 12, 2018 6.044 6.153 5.961 6.153 388,381 +0.20(+3.38%)
Oct 11, 2018 5.916 6.071 5.888 5.952 460,117 +0.03(+0.46%)
Oct 10, 2018 6.190 6.190 5.906 5.925 279,508 -0.28(-4.57%)
Oct 09, 2018 6.236 6.327 6.144 6.208 333,377 -0.04(-0.59%)
Oct 08, 2018 5.989 6.300 5.989 6.245 1,916,162 +0.36(+6.06%)
Oct 05, 2018 5.925 5.998 5.769 5.888 415,177 -0.05(-0.77%)
Oct 04, 2018 6.098 6.107 5.852 5.934 549,333 -0.18(-2.99%)
Oct 03, 2018 5.870 6.309 5.842 6.117 1,585,757 +0.27(+4.53%)
Oct 02, 2018 5.861 5.892 5.824 5.852 651,858 +0.04(+0.63%)
Oct 01, 2018 5.705 5.870 5.669 5.815 263,363 +0.15(+2.58%)
Sep 28, 2018 5.669 5.759 5.623 5.669 339,914 +0.00(+0.00%)
Sep 27, 2018 5.759 5.941 5.623 5.669 494,308 -0.09(-1.57%)
Sep 26, 2018 5.805 5.895 5.623 5.759 444,331 -0.05(-0.78%)
Sep 25, 2018 5.941 5.941 5.759 5.805 434,540 -0.14(-2.29%)
Sep 24, 2018 5.941 6.032 5.895 5.941 242,942 -0.05(-0.76%)
Sep 21, 2018 6.122 6.213 5.850 5.986 818,860 -0.14(-2.22%)
Sep 20, 2018 5.986 6.168 5.986 6.122 575,192 +0.14(+2.27%)
Sep 19, 2018 5.714 6.077 5.714 5.986 626,025 +0.23(+3.94%)
Sep 18, 2018 5.623 5.759 5.623 5.759 173,282 +0.09(+1.60%)
Sep 17, 2018 5.578 5.748 5.533 5.669 611,990 +0.14(+2.46%)
Sep 14, 2018 5.578 5.669 5.487 5.533 1,881,382 -0.05(-0.81%)
Sep 13, 2018 5.714 5.715 5.555 5.578 407,360 -0.09(-1.60%)
Sep 12, 2018 5.623 5.737 5.623 5.669 712,937 +0.05(+0.81%)
Sep 11, 2018 5.895 5.923 5.578 5.623 1,166,429 -0.32(-5.34%)
Sep 10, 2018 6.077 6.122 5.895 5.941 513,703 -0.18(-2.96%)
Sep 07, 2018 6.077 6.258 6.032 6.122 679,167 +0.09(+1.50%)
Sep 06, 2018 5.850 6.077 5.850 6.032 573,242 +0.18(+3.10%)
Sep 05, 2018 5.805 5.941 5.759 5.850 1,936,914 -0.05(-0.77%)
Sep 04, 2018 6.032 6.122 5.759 5.895 2,238,345 -0.23(-3.70%)
Aug 31, 2018 6.122 6.122 6.122 0 +0.23(+3.85%)
Aug 30, 2018 6.349 6.349 5.850 5.895 3,223,900 -0.45(-7.14%)
Aug 29, 2018 6.304 6.485 6.258 6.349 2,232,923 +0.00(+0.00%)
Aug 28, 2018 6.304 6.372 6.258 6.349 349,307 +0.05(+0.72%)
Aug 27, 2018 6.213 6.440 6.168 6.304 1,051,537 +0.09(+1.46%)
Aug 24, 2018 6.168 6.349 6.122 6.213 756,897 +0.05(+0.74%)
Aug 23, 2018 6.349 6.349 6.122 6.168 892,786 -0.23(-3.55%)
Aug 22, 2018 6.349 6.440 6.213 6.394 544,136 +0.00(+0.00%)
Aug 21, 2018 6.349 6.462 6.304 6.394 1,056,392 +0.05(+0.71%)
Aug 20, 2018 6.077 6.394 5.986 6.349 784,574 +0.32(+5.26%)
Aug 17, 2018 6.032 6.122 5.986 6.032 722,387 -0.09(-1.48%)
Aug 16, 2018 6.168 6.168 6.032 6.122 721,798 -0.05(-0.74%)
Aug 15, 2018 6.122 6.196 6.032 6.168 526,182 +0.00(+0.00%)
Aug 14, 2018 6.122 6.213 6.122 6.168 1,073,243 +0.05(+0.74%)
Aug 13, 2018 6.122 6.168 5.895 6.122 1,324,218 -0.05(-0.74%)
Aug 10, 2018 6.168 6.213 6.032 6.168 987,549 -0.05(-0.73%)
Aug 09, 2018 6.032 6.258 6.032 6.213 849,594 +0.00(+0.00%)
Aug 08, 2018 6.394 6.394 6.168 6.213 665,199 -0.09(-1.44%)
Aug 07, 2018 6.440 6.485 6.258 6.304 652,672 -0.14(-2.11%)
Aug 06, 2018 6.168 6.485 6.122 6.440 659,037 +0.27(+4.41%)
Aug 03, 2018 6.168 6.213 6.145 6.168 731,097 -0.05(-0.73%)
Aug 02, 2018 6.168 6.258 6.077 6.213 451,836 +0.00(+0.00%)
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.