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

Arcos Dorados Holdings Inc (NY: ARCO )

12.14 +0.55 (+4.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 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 (%)
Dec 01, 2023 11.75 12.19 11.73 12.14 1,648,643 +0.55(+4.75%)
Nov 30, 2023 11.58 11.64 11.46 11.59 1,102,545 +0.01(+0.09%)
Nov 29, 2023 11.50 11.71 11.44 11.58 749,405 +0.14(+1.22%)
Nov 28, 2023 11.47 11.53 11.32 11.44 903,121 -0.02(-0.17%)
Nov 27, 2023 11.64 11.88 11.46 11.46 970,559 -0.05(-0.43%)
Nov 24, 2023 11.43 11.62 11.38 11.51 320,541 +0.04(+0.35%)
Nov 22, 2023 11.55 11.56 11.36 11.47 762,930 +0.02(+0.17%)
Nov 21, 2023 11.40 11.75 11.28 11.45 1,249,177 +0.05(+0.44%)
Nov 20, 2023 11.70 11.90 11.36 11.40 2,581,430 +0.11(+0.97%)
Nov 17, 2023 11.50 11.93 11.15 11.29 2,341,131 -0.15(-1.31%)
Nov 16, 2023 11.04 11.60 10.75 11.44 2,953,013 +0.90(+8.54%)
Nov 15, 2023 10.15 10.60 10.08 10.54 1,776,524 +0.44(+4.36%)
Nov 14, 2023 9.870 10.13 9.850 10.10 927,189 +0.47(+4.88%)
Nov 13, 2023 9.710 9.750 9.590 9.630 390,641 -0.11(-1.13%)
Nov 10, 2023 9.730 9.775 9.660 9.740 386,833 +0.12(+1.25%)
Nov 09, 2023 9.890 9.890 9.560 9.620 585,233 -0.22(-2.24%)
Nov 08, 2023 9.940 10.00 9.790 9.840 281,960 -0.14(-1.40%)
Nov 07, 2023 9.900 10.08 9.860 9.980 477,021 +0.02(+0.20%)
Nov 06, 2023 10.00 10.11 9.870 9.960 770,254 +0.01(+0.10%)
Nov 03, 2023 9.900 9.970 9.820 9.950 569,419 +0.15(+1.53%)
Nov 02, 2023 9.540 9.905 9.505 9.800 781,683 +0.36(+3.81%)
Nov 01, 2023 9.100 9.490 8.985 9.440 854,115 +0.42(+4.66%)
Oct 31, 2023 9.300 9.420 8.940 9.020 756,539 -0.23(-2.49%)
Oct 30, 2023 9.240 9.310 9.120 9.250 1,037,005 +0.13(+1.43%)
Oct 27, 2023 9.310 9.350 9.070 9.120 361,698 -0.12(-1.30%)
Oct 26, 2023 9.220 9.385 9.195 9.240 650,633 +0.03(+0.33%)
Oct 25, 2023 9.260 9.370 9.190 9.210 290,870 -0.11(-1.18%)
Oct 24, 2023 9.410 9.510 9.270 9.320 332,247 -0.02(-0.21%)
Oct 23, 2023 9.160 9.505 9.075 9.340 750,553 +0.11(+1.19%)
Oct 20, 2023 9.480 9.520 9.230 9.230 445,681 -0.28(-2.94%)
Oct 19, 2023 9.650 9.820 9.470 9.510 669,769 -0.16(-1.65%)
Oct 18, 2023 9.820 9.820 9.570 9.670 900,361 -0.22(-2.22%)
Oct 17, 2023 9.670 9.930 9.670 9.890 1,123,794 +0.14(+1.44%)
Oct 16, 2023 9.500 9.760 9.475 9.750 706,069 +0.30(+3.17%)
Oct 13, 2023 9.490 9.575 9.320 9.450 1,314,628 +0.00(+0.00%)
Oct 12, 2023 9.480 9.600 9.310 9.450 2,160,946 -0.05(-0.53%)
Oct 11, 2023 9.300 9.530 9.280 9.500 677,027 +0.30(+3.26%)
Oct 10, 2023 8.960 9.240 8.960 9.200 617,007 +0.29(+3.25%)
Oct 09, 2023 8.850 8.995 8.590 8.910 597,550 -0.01(-0.11%)
Oct 06, 2023 8.910 8.980 8.715 8.920 591,929 -0.09(-1.00%)
Oct 05, 2023 8.830 9.060 8.830 9.010 669,611 +0.17(+1.92%)
Oct 04, 2023 8.940 8.965 8.810 8.840 1,082,164 -0.10(-1.12%)
Oct 03, 2023 9.250 9.270 8.920 8.940 619,366 -0.37(-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.