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

Arcos Dorados Holdings Inc (NY: ARCO )

10.88 +0.12 (+1.16%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 2024 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 (%)
Sep 30, 2021 4.890 4.943 4.880 4.890 1,124,855 -0.01(-0.19%)
Sep 29, 2021 4.890 4.927 4.871 4.900 405,883 +0.01(+0.20%)
Sep 28, 2021 4.966 4.986 4.871 4.890 453,275 -0.11(-2.29%)
Sep 27, 2021 5.014 5.086 4.966 5.005 502,625 +0.00(+0.00%)
Sep 24, 2021 5.014 5.062 4.986 5.005 226,768 -0.06(-1.13%)
Sep 23, 2021 5.062 5.119 5.014 5.062 295,355 +0.04(+0.76%)
Sep 22, 2021 4.986 5.081 4.976 5.024 257,013 +0.07(+1.35%)
Sep 21, 2021 4.919 5.196 4.890 4.957 1,253,419 +0.06(+1.17%)
Sep 20, 2021 4.976 4.976 4.880 4.900 755,426 -0.21(-4.11%)
Sep 17, 2021 5.234 5.234 5.071 5.110 886,117 -0.11(-2.19%)
Sep 16, 2021 5.224 5.296 5.167 5.224 296,832 -0.02(-0.36%)
Sep 15, 2021 5.224 5.301 5.062 5.243 937,550 -0.01(-0.18%)
Sep 14, 2021 5.339 5.353 5.205 5.253 414,840 -0.09(-1.61%)
Sep 13, 2021 5.157 5.377 5.134 5.339 561,073 +0.24(+4.68%)
Sep 10, 2021 5.119 5.167 5.100 5.100 714,163 +0.00(+0.00%)
Sep 09, 2021 5.215 5.243 5.076 5.100 672,877 -0.12(-2.38%)
Sep 08, 2021 5.358 5.358 5.186 5.224 432,464 -0.17(-3.19%)
Sep 07, 2021 5.301 5.411 5.243 5.396 300,326 +0.10(+1.80%)
Sep 03, 2021 5.291 5.368 5.243 5.301 550,398 +0.01(+0.18%)
Sep 02, 2021 5.282 5.444 5.272 5.291 745,571 +0.08(+1.47%)
Sep 01, 2021 5.224 5.243 5.100 5.215 750,067 +0.00(+0.00%)
Aug 31, 2021 5.339 5.368 5.186 5.215 769,387 -0.13(-2.50%)
Aug 30, 2021 5.415 5.473 5.282 5.348 436,741 -0.08(-1.41%)
Aug 27, 2021 5.396 5.492 5.358 5.425 354,509 +0.04(+0.71%)
Aug 26, 2021 5.587 5.616 5.358 5.387 455,132 -0.17(-3.09%)
Aug 25, 2021 5.530 5.587 5.458 5.559 460,157 +0.07(+1.22%)
Aug 24, 2021 5.396 5.511 5.377 5.492 411,873 +0.17(+3.23%)
Aug 23, 2021 5.301 5.363 5.263 5.320 345,172 +0.04(+0.72%)
Aug 20, 2021 4.976 5.320 4.976 5.282 1,306,302 +0.23(+4.54%)
Aug 19, 2021 5.186 5.186 4.976 5.052 818,022 -0.18(-3.47%)
Aug 18, 2021 5.224 5.296 5.167 5.234 530,887 +0.04(+0.74%)
Aug 17, 2021 5.396 5.396 5.186 5.196 881,760 -0.20(-3.72%)
Aug 16, 2021 5.473 5.501 5.324 5.396 444,955 -0.13(-2.42%)
Aug 13, 2021 5.578 5.606 5.487 5.530 341,834 +0.01(+0.17%)
Aug 12, 2021 5.473 5.559 5.310 5.520 703,387 +0.15(+2.85%)
Aug 11, 2021 5.778 5.778 5.234 5.368 1,068,403 -0.24(-4.26%)
Aug 10, 2021 5.492 5.625 5.406 5.606 716,897 +0.07(+1.21%)
Aug 09, 2021 5.826 5.826 5.530 5.539 640,347 -0.32(-5.38%)
Aug 06, 2021 5.769 5.864 5.711 5.855 458,800 +0.10(+1.66%)
Aug 05, 2021 5.721 5.778 5.683 5.759 532,010 +0.04(+0.67%)
Aug 04, 2021 5.769 5.807 5.678 5.721 737,349 -0.05(-0.83%)
Aug 03, 2021 5.902 5.912 5.673 5.769 922,090 -0.18(-3.05%)
Aug 02, 2021 5.778 6.036 5.730 5.950 826,280 +0.15(+2.64%)
Jul 30, 2021 5.664 5.816 5.654 5.797 758,248 +0.13(+2.36%)
Jul 29, 2021 5.702 5.711 5.587 5.664 592,281 -0.03(-0.50%)
Jul 28, 2021 5.425 5.711 5.377 5.692 664,094 +0.18(+3.29%)
Jul 27, 2021 5.597 5.616 5.454 5.511 547,674 -0.11(-1.87%)
Jul 26, 2021 5.520 5.645 5.492 5.616 488,432 +0.11(+2.08%)
Jul 23, 2021 5.635 5.654 5.482 5.501 400,442 -0.10(-1.71%)
Jul 22, 2021 5.616 5.664 5.568 5.597 738,343 +0.06(+1.03%)
Jul 21, 2021 5.377 5.578 5.377 5.539 458,808 +0.25(+4.69%)
Jul 20, 2021 5.253 5.329 5.234 5.291 807,925 +0.04(+0.73%)
Jul 19, 2021 5.320 5.353 5.186 5.253 1,199,779 -0.16(-3.00%)
Jul 16, 2021 5.473 5.530 5.377 5.415 656,977 -0.06(-1.05%)
Jul 15, 2021 5.415 5.559 5.396 5.473 457,822 +0.01(+0.17%)
Jul 14, 2021 5.549 5.578 5.396 5.463 2,222,910 -0.01(-0.17%)
Jul 13, 2021 5.606 5.616 5.468 5.473 684,448 -0.11(-1.88%)
Jul 12, 2021 5.673 5.721 5.554 5.578 1,109,514 -0.11(-1.85%)
Jul 09, 2021 5.597 5.745 5.544 5.683 691,444 +0.11(+1.88%)
Jul 08, 2021 5.673 5.702 5.511 5.578 1,355,154 -0.16(-2.83%)
Jul 07, 2021 5.740 5.745 5.635 5.740 1,920,410 -0.01(-0.17%)
Jul 06, 2021 5.797 5.807 5.568 5.750 867,598 -0.09(-1.47%)
Jul 02, 2021 5.807 5.893 5.740 5.836 455,122 +0.12(+2.17%)
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.