Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.597 5.654 5.501 5.568 374,094 +0.03(+0.52%)
Dec 30, 2021 5.358 5.616 5.358 5.539 482,123 +0.18(+3.39%)
Dec 29, 2021 5.291 5.368 5.253 5.358 419,127 +0.07(+1.26%)
Dec 28, 2021 5.071 5.291 4.995 5.291 683,613 +0.20(+3.94%)
Dec 27, 2021 5.100 5.162 5.057 5.091 804,153 +0.00(+0.00%)
Dec 23, 2021 4.976 5.091 4.976 5.091 394,206 +0.12(+2.50%)
Dec 22, 2021 4.957 5.081 4.957 4.966 562,414 -0.01(-0.19%)
Dec 21, 2021 4.861 5.014 4.804 4.976 899,158 +0.14(+2.96%)
Dec 20, 2021 4.785 4.938 4.737 4.833 706,430 -0.06(-1.17%)
Dec 17, 2021 4.900 4.990 4.833 4.890 847,978 -0.04(-0.78%)
Dec 16, 2021 4.880 5.014 4.880 4.928 526,773 +0.01(+0.19%)
Dec 15, 2021 4.938 4.962 4.852 4.919 642,060 -0.04(-0.77%)
Dec 14, 2021 4.986 5.043 4.947 4.957 509,666 -0.04(-0.76%)
Dec 13, 2021 5.224 5.224 4.995 4.995 780,873 -0.24(-4.56%)
Dec 10, 2021 5.263 5.329 5.186 5.234 682,310 -0.03(-0.54%)
Dec 09, 2021 5.310 5.387 5.248 5.263 876,300 -0.08(-1.43%)
Dec 08, 2021 5.205 5.425 5.205 5.339 1,485,646 +0.13(+2.57%)
Dec 07, 2021 5.186 5.243 5.129 5.205 1,333,316 +0.11(+2.25%)
Dec 06, 2021 4.986 5.100 4.938 5.091 1,122,811 +0.15(+3.09%)
Dec 03, 2021 4.880 5.029 4.871 4.938 1,423,409 +0.11(+2.17%)
Dec 02, 2021 4.661 4.833 4.661 4.833 2,129,358 +0.20(+4.33%)
Dec 01, 2021 4.785 4.833 4.623 4.632 593,669 -0.07(-1.42%)
Nov 30, 2021 4.737 4.814 4.689 4.699 5,939,817 -0.11(-2.19%)
Nov 29, 2021 4.823 4.833 4.685 4.804 1,382,248 +0.03(+0.60%)
Nov 26, 2021 4.623 4.785 4.613 4.775 1,037,681 -0.06(-1.19%)
Nov 24, 2021 4.890 4.923 4.804 4.833 839,093 -0.09(-1.75%)
Nov 23, 2021 4.966 5.062 4.818 4.919 1,408,040 -0.08(-1.53%)
Nov 22, 2021 4.957 5.009 4.861 4.995 1,121,130 +0.06(+1.16%)
Nov 19, 2021 4.957 5.052 4.861 4.938 1,520,955 -0.03(-0.58%)
Nov 18, 2021 4.833 4.990 4.947 4.966 1,006,664 +0.10(+1.96%)
Nov 17, 2021 4.966 5.033 4.766 4.871 917,201 -0.10(-1.92%)
Nov 16, 2021 5.043 5.071 4.938 4.966 753,000 -0.10(-1.89%)
Nov 15, 2021 5.014 5.124 5.011 5.062 737,462 +0.04(+0.76%)
Nov 12, 2021 5.129 5.148 4.919 5.024 1,515,804 -0.12(-2.41%)
Nov 11, 2021 5.119 5.186 5.071 5.148 853,069 +0.05(+0.94%)
Nov 10, 2021 4.871 5.100 2,177,114 +0.43(+9.20%)
Nov 09, 2021 4.680 4.747 4.623 4.670 759,805 -0.01(-0.20%)
Nov 08, 2021 4.613 4.747 4.613 4.680 754,556 +0.07(+1.45%)
Nov 05, 2021 4.460 4.646 4.441 4.613 977,021 +0.20(+4.55%)
Nov 04, 2021 4.403 4.513 4.374 4.412 1,248,407 +0.07(+1.54%)
Nov 03, 2021 4.250 4.370 4.136 4.346 1,588,441 +0.10(+2.25%)
Nov 02, 2021 4.336 4.365 4.174 4.250 1,291,966 -0.18(-4.09%)
Nov 01, 2021 4.556 4.594 4.336 4.432 1,813,229 -0.12(-2.73%)
Oct 29, 2021 4.575 4.613 4.537 4.556 1,632,353 -0.03(-0.62%)
Oct 28, 2021 4.546 4.651 4.537 4.584 1,371,284 +0.03(+0.63%)
Oct 27, 2021 4.565 4.603 4.527 4.556 1,587,879 +0.00(+0.00%)
Oct 26, 2021 4.556 4.556 635,479 -0.10(-2.05%)
Oct 25, 2021 4.575 4.651 4.508 4.651 805,451 +0.10(+2.10%)
Oct 22, 2021 4.546 4.565 4.432 4.556 1,022,745 +0.00(+0.00%)
Oct 21, 2021 4.460 4.556 4.460 4.556 634,004 +0.01(+0.21%)
Oct 20, 2021 4.441 4.556 4.365 4.546 961,217 +0.11(+2.37%)
Oct 19, 2021 4.489 4.518 4.441 4.441 242,921 -0.03(-0.64%)
Oct 18, 2021 4.556 4.575 4.455 4.470 834,899 -0.08(-1.68%)
Oct 15, 2021 4.584 4.670 4.537 4.546 477,651 -0.07(-1.45%)
Oct 14, 2021 4.737 4.756 4.594 4.613 568,537 -0.08(-1.63%)
Oct 13, 2021 4.642 4.728 4.584 4.689 415,660 +0.08(+1.66%)
Oct 12, 2021 4.670 4.680 4.551 4.613 474,294 -0.03(-0.62%)
Oct 11, 2021 4.747 4.747 4.575 4.642 929,415 -0.12(-2.61%)
Oct 08, 2021 4.919 4.986 4.766 4.766 735,966 -0.17(-3.48%)
Oct 07, 2021 4.890 5.005 4.890 4.938 410,892 +0.03(+0.58%)
Oct 06, 2021 4.785 4.947 4.661 4.909 1,181,420 +0.07(+1.38%)
Oct 05, 2021 4.823 4.880 4.799 4.842 374,356 +0.01(+0.20%)
Oct 04, 2021 4.871 4.900 4.823 4.833 469,125 -0.06(-1.17%)
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.