Arcos Dorados Holdings Inc (NY: ARCO )

4.760 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 4.650 4.770 4.570 4.760 918,041 +0.11(+2.37%)
Oct 19, 2021 4.700 4.730 4.650 4.650 232,010 -0.03(-0.64%)
Oct 18, 2021 4.770 4.790 4.665 4.680 797,397 -0.08(-1.68%)
Oct 15, 2021 4.800 4.890 4.750 4.760 456,196 -0.07(-1.45%)
Oct 14, 2021 4.960 4.980 4.810 4.830 543,000 -0.08(-1.63%)
Oct 13, 2021 4.860 4.950 4.800 4.910 396,990 +0.08(+1.66%)
Oct 12, 2021 4.890 4.900 4.765 4.830 452,990 -0.03(-0.62%)
Oct 11, 2021 4.970 4.970 4.790 4.860 887,668 -0.13(-2.61%)
Oct 08, 2021 5.150 5.220 4.990 4.990 702,908 -0.18(-3.48%)
Oct 07, 2021 5.120 5.240 5.120 5.170 392,436 +0.03(+0.58%)
Oct 06, 2021 5.010 5.180 4.880 5.140 1,128,353 +0.07(+1.38%)
Oct 05, 2021 5.050 5.110 5.025 5.070 357,541 +0.01(+0.20%)
Oct 04, 2021 5.100 5.130 5.050 5.060 448,053 -0.06(-1.17%)
Oct 01, 2021 5.140 5.160 5.100 5.120 607,301 +0.00(+0.00%)
Sep 30, 2021 5.120 5.175 5.110 5.120 1,074,329 -0.01(-0.19%)
Sep 29, 2021 5.120 5.159 5.100 5.130 387,652 +0.01(+0.20%)
Sep 28, 2021 5.200 5.220 5.100 5.120 432,915 -0.12(-2.29%)
Sep 27, 2021 5.250 5.325 5.200 5.240 480,048 +0.00(+0.00%)
Sep 24, 2021 5.250 5.300 5.220 5.240 216,582 -0.06(-1.13%)
Sep 23, 2021 5.300 5.360 5.250 5.300 282,089 +0.04(+0.76%)
Sep 22, 2021 5.220 5.320 5.210 5.260 245,469 +0.07(+1.35%)
Sep 21, 2021 5.150 5.440 5.120 5.190 1,197,118 +0.06(+1.17%)
Sep 20, 2021 5.210 5.210 5.110 5.130 721,494 -0.22(-4.11%)
Sep 17, 2021 5.480 5.480 5.310 5.350 846,315 -0.12(-2.19%)
Sep 16, 2021 5.470 5.545 5.410 5.470 283,499 -0.02(-0.36%)
Sep 15, 2021 5.470 5.550 5.300 5.490 895,437 -0.01(-0.18%)
Sep 14, 2021 5.590 5.605 5.450 5.500 396,207 -0.09(-1.61%)
Sep 13, 2021 5.400 5.630 5.375 5.590 535,871 +0.25(+4.68%)
Sep 10, 2021 5.360 5.410 5.340 5.340 682,085 +0.00(+0.00%)
Sep 09, 2021 5.460 5.490 5.315 5.340 642,653 -0.13(-2.38%)
Sep 08, 2021 5.610 5.610 5.430 5.470 413,039 -0.18(-3.19%)
Sep 07, 2021 5.550 5.665 5.490 5.650 286,836 +0.10(+1.80%)
Sep 03, 2021 5.540 5.620 5.490 5.550 525,676 +0.01(+0.18%)
Sep 02, 2021 5.530 5.700 5.520 5.540 712,082 +0.08(+1.47%)
Sep 01, 2021 5.470 5.490 5.340 5.460 716,376 +0.00(+0.00%)
Aug 31, 2021 5.590 5.620 5.430 5.460 734,828 -0.14(-2.50%)
Aug 30, 2021 5.670 5.730 5.530 5.600 417,124 -0.08(-1.41%)
Aug 27, 2021 5.650 5.750 5.610 5.680 338,586 +0.04(+0.71%)
Aug 26, 2021 5.850 5.880 5.610 5.640 434,689 -0.18(-3.09%)
Aug 25, 2021 5.790 5.850 5.715 5.820 439,488 +0.07(+1.22%)
Aug 24, 2021 5.650 5.770 5.630 5.750 393,373 +0.18(+3.23%)
Aug 23, 2021 5.550 5.615 5.510 5.570 329,668 +0.04(+0.72%)
Aug 20, 2021 5.210 5.570 5.210 5.530 1,247,626 +0.24(+4.54%)
Aug 19, 2021 5.430 5.430 5.210 5.290 781,278 -0.19(-3.47%)
Aug 18, 2021 5.470 5.545 5.410 5.480 507,041 +0.04(+0.74%)
Aug 17, 2021 5.650 5.650 5.430 5.440 842,153 -0.21(-3.72%)
Aug 16, 2021 5.730 5.760 5.574 5.650 424,969 -0.14(-2.42%)
Aug 13, 2021 5.840 5.870 5.745 5.790 326,480 +0.01(+0.17%)
Aug 12, 2021 5.730 5.820 5.560 5.780 671,793 +0.16(+2.85%)
Aug 11, 2021 6.050 6.050 5.480 5.620 1,020,413 -0.25(-4.26%)
Aug 10, 2021 5.750 5.890 5.660 5.870 684,696 +0.07(+1.21%)
Aug 09, 2021 6.100 6.100 5.790 5.800 611,584 -0.33(-5.38%)
Aug 06, 2021 6.040 6.140 5.980 6.130 438,192 +0.10(+1.66%)
Aug 05, 2021 5.990 6.050 5.950 6.030 508,114 +0.04(+0.67%)
Aug 04, 2021 6.040 6.080 5.945 5.990 704,229 -0.05(-0.83%)
Aug 03, 2021 6.180 6.190 5.940 6.040 880,672 -0.19(-3.05%)
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.