Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.545 4.583 4.507 4.526 1,643,211 -0.03(-0.62%)
Oct 28, 2021 4.516 4.621 4.507 4.554 1,380,406 +0.03(+0.63%)
Oct 27, 2021 4.535 4.573 4.497 4.526 1,598,442 +0.00(+0.00%)
Oct 26, 2021 4.526 4.526 639,706 -0.09(-2.05%)
Oct 25, 2021 4.545 4.621 4.478 4.621 810,809 +0.09(+2.10%)
Oct 22, 2021 4.516 4.535 4.402 4.526 1,029,549 +0.00(+0.00%)
Oct 21, 2021 4.431 4.526 4.431 4.526 638,221 +0.01(+0.21%)
Oct 20, 2021 4.412 4.526 4.336 4.516 967,611 +0.10(+2.37%)
Oct 19, 2021 4.459 4.488 4.412 4.412 244,537 -0.03(-0.64%)
Oct 18, 2021 4.526 4.545 4.426 4.440 840,452 -0.08(-1.68%)
Oct 15, 2021 4.554 4.639 4.507 4.516 480,828 -0.07(-1.45%)
Oct 14, 2021 4.706 4.725 4.564 4.583 572,319 -0.08(-1.63%)
Oct 13, 2021 4.611 4.696 4.554 4.658 418,425 +0.08(+1.66%)
Oct 12, 2021 4.639 4.649 4.521 4.583 477,449 -0.03(-0.62%)
Oct 11, 2021 4.715 4.715 4.545 4.611 935,598 -0.12(-2.61%)
Oct 08, 2021 4.886 4.953 4.734 4.734 740,861 -0.17(-3.48%)
Oct 07, 2021 4.858 4.972 4.858 4.905 413,625 +0.03(+0.58%)
Oct 06, 2021 4.753 4.915 4.630 4.877 1,189,278 +0.07(+1.38%)
Oct 05, 2021 4.791 4.848 4.768 4.810 376,846 +0.01(+0.20%)
Oct 04, 2021 4.839 4.867 4.791 4.801 472,245 -0.06(-1.17%)
Oct 01, 2021 4.877 4.896 4.839 4.858 640,092 +0.00(+0.00%)
Sep 30, 2021 4.858 4.910 4.848 4.858 1,132,337 -0.01(-0.19%)
Sep 29, 2021 4.858 4.895 4.839 4.867 408,583 +0.01(+0.20%)
Sep 28, 2021 4.934 4.953 4.839 4.858 456,290 -0.11(-2.29%)
Sep 27, 2021 4.981 5.052 4.934 4.972 505,968 +0.00(+0.00%)
Sep 24, 2021 4.981 5.028 4.953 4.972 228,276 -0.06(-1.13%)
Sep 23, 2021 5.028 5.085 4.981 5.028 297,320 +0.04(+0.76%)
Sep 22, 2021 4.953 5.047 4.943 4.991 258,723 +0.07(+1.35%)
Sep 21, 2021 4.886 5.161 4.858 4.924 1,261,756 +0.06(+1.17%)
Sep 20, 2021 4.943 4.943 4.848 4.867 760,451 -0.21(-4.11%)
Sep 17, 2021 5.199 5.199 5.038 5.076 892,012 -0.11(-2.19%)
Sep 16, 2021 5.190 5.261 5.133 5.190 298,806 -0.02(-0.36%)
Sep 15, 2021 5.190 5.266 5.028 5.209 943,786 -0.01(-0.18%)
Sep 14, 2021 5.304 5.318 5.171 5.218 417,600 -0.09(-1.61%)
Sep 13, 2021 5.123 5.342 5.100 5.304 564,805 +0.24(+4.68%)
Sep 10, 2021 5.085 5.133 5.066 5.066 718,914 +0.00(+0.00%)
Sep 09, 2021 5.180 5.209 5.043 5.066 677,353 -0.12(-2.38%)
Sep 08, 2021 5.323 5.323 5.152 5.190 435,341 -0.17(-3.19%)
Sep 07, 2021 5.266 5.375 5.209 5.361 302,323 +0.09(+1.80%)
Sep 03, 2021 5.256 5.332 5.209 5.266 554,060 +0.01(+0.18%)
Sep 02, 2021 5.247 5.408 5.237 5.256 750,531 +0.08(+1.47%)
Sep 01, 2021 5.190 5.209 5.066 5.180 755,057 +0.00(+0.00%)
Aug 31, 2021 5.304 5.332 5.152 5.180 774,505 -0.13(-2.50%)
Aug 30, 2021 5.380 5.436 5.247 5.313 439,646 -0.08(-1.41%)
Aug 27, 2021 5.361 5.455 5.323 5.389 356,868 +0.04(+0.71%)
Aug 26, 2021 5.550 5.579 5.323 5.351 458,160 -0.17(-3.09%)
Aug 25, 2021 5.493 5.550 5.422 5.522 463,218 +0.07(+1.22%)
Aug 24, 2021 5.361 5.474 5.342 5.455 414,613 +0.17(+3.23%)
Aug 23, 2021 5.266 5.327 5.228 5.285 347,468 +0.04(+0.72%)
Aug 20, 2021 4.943 5.285 4.943 5.247 1,314,992 +0.23(+4.54%)
Aug 19, 2021 5.152 5.152 4.943 5.019 823,463 -0.18(-3.47%)
Aug 18, 2021 5.190 5.261 5.133 5.199 534,418 +0.04(+0.74%)
Aug 17, 2021 5.361 5.361 5.152 5.161 887,625 -0.20(-3.72%)
Aug 16, 2021 5.436 5.465 5.288 5.361 447,915 -0.13(-2.42%)
Aug 13, 2021 5.541 5.569 5.451 5.493 344,108 +0.01(+0.17%)
Aug 12, 2021 5.436 5.522 5.275 5.484 708,066 +0.15(+2.85%)
Aug 11, 2021 5.740 5.740 5.199 5.332 1,075,510 -0.24(-4.26%)
Aug 10, 2021 5.455 5.588 5.370 5.569 721,666 +0.07(+1.21%)
Aug 09, 2021 5.787 5.787 5.493 5.503 644,606 -0.31(-5.38%)
Aug 06, 2021 5.731 5.825 5.674 5.816 461,852 +0.09(+1.66%)
Aug 05, 2021 5.683 5.740 5.645 5.721 535,549 +0.04(+0.67%)
Aug 04, 2021 5.731 5.769 5.640 5.683 742,254 -0.05(-0.83%)
Aug 03, 2021 5.863 5.873 5.636 5.731 928,224 -0.18(-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.