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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 28, 2021 5.835 6.158 5.816 6.139 1,077,321 +0.30(+5.20%)
May 27, 2021 5.882 5.949 5.787 5.835 1,374,685 -0.03(-0.49%)
May 26, 2021 5.873 5.906 5.759 5.863 443,725 +0.00(+0.00%)
May 25, 2021 5.930 5.930 5.778 5.863 717,823 -0.04(-0.64%)
May 24, 2021 5.863 5.911 5.816 5.901 426,490 +0.07(+1.14%)
May 21, 2021 5.987 6.006 5.721 5.835 675,047 -0.14(-2.38%)
May 20, 2021 6.148 6.167 5.977 5.977 944,092 -0.20(-3.23%)
May 19, 2021 6.120 6.205 6.006 6.176 1,736,731 -0.01(-0.15%)
May 18, 2021 5.977 6.195 5.901 6.186 1,532,747 +0.20(+3.33%)
May 17, 2021 5.844 6.139 5.816 5.987 662,196 +0.12(+2.10%)
May 14, 2021 5.873 6.006 5.797 5.863 1,162,665 +0.02(+0.32%)
May 13, 2021 5.797 6.262 5.536 5.844 1,511,691 +0.06(+0.98%)
May 12, 2021 5.759 6.205 5.721 5.787 1,381,058 -0.40(-6.44%)
May 11, 2021 5.920 6.338 5.844 6.186 3,003,066 +0.16(+2.68%)
May 10, 2021 6.025 6.101 5.797 6.025 1,643,573 +0.03(+0.47%)
May 07, 2021 5.759 5.996 5.588 5.996 1,140,110 +0.27(+4.64%)
May 06, 2021 5.541 5.844 5.436 5.731 1,606,042 +0.14(+2.55%)
May 05, 2021 5.441 5.674 5.342 5.588 1,374,582 +0.20(+3.70%)
May 04, 2021 5.541 5.541 5.313 5.389 531,137 -0.14(-2.57%)
May 03, 2021 5.493 5.569 5.417 5.531 612,037 +0.09(+1.75%)
Apr 30, 2021 5.380 5.626 5.380 5.436 1,070,227 +0.04(+0.70%)
Apr 29, 2021 5.180 5.455 5.138 5.399 1,541,036 +0.27(+5.18%)
Apr 28, 2021 5.133 5.190 5.104 5.133 1,148,584 -0.01(-0.18%)
Apr 27, 2021 5.114 5.218 5.085 5.142 626,988 +0.06(+1.12%)
Apr 26, 2021 4.905 5.104 4.886 5.085 808,937 +0.20(+4.08%)
Apr 23, 2021 4.962 4.981 4.877 4.886 1,001,928 -0.13(-2.65%)
Apr 22, 2021 5.000 5.047 4.953 5.019 900,086 +0.00(+0.00%)
Apr 21, 2021 5.104 5.114 5.019 5.019 522,133 -0.10(-2.04%)
Apr 20, 2021 5.095 5.152 5.019 5.123 1,066,577 -0.02(-0.37%)
Apr 19, 2021 5.161 5.198 5.081 5.142 559,966 -0.01(-0.18%)
Apr 16, 2021 4.981 5.218 4.981 5.152 1,444,922 +0.17(+3.43%)
Apr 15, 2021 4.791 4.981 4.763 4.981 1,544,725 +0.23(+4.79%)
Apr 14, 2021 4.772 4.810 4.696 4.753 1,108,236 -0.03(-0.60%)
Apr 13, 2021 4.782 4.839 4.734 4.782 743,064 +0.02(+0.40%)
Apr 12, 2021 4.791 4.867 4.734 4.763 773,230 -0.04(-0.79%)
Apr 09, 2021 4.848 4.858 4.772 4.801 883,459 -0.07(-1.36%)
Apr 08, 2021 4.934 4.943 4.820 4.867 1,062,720 -0.08(-1.54%)
Apr 07, 2021 4.943 5.038 4.924 4.943 756,218 -0.02(-0.38%)
Apr 06, 2021 4.886 4.991 4.867 4.962 1,902,048 +0.08(+1.55%)
Apr 05, 2021 4.953 4.991 4.848 4.886 2,116,352 +0.01(+0.19%)
Apr 01, 2021 4.829 4.905 4.801 4.877 850,679 +0.05(+0.98%)
Mar 31, 2021 4.839 4.867 4.810 4.829 1,261,635 -0.01(-0.20%)
Mar 30, 2021 4.744 4.872 4.725 4.839 532,134 +0.05(+0.99%)
Mar 29, 2021 4.763 4.806 4.611 4.791 1,303,039 +0.02(+0.40%)
Mar 26, 2021 4.668 4.801 4.592 4.772 1,516,277 +0.14(+3.07%)
Mar 25, 2021 4.706 4.744 4.592 4.630 586,504 -0.11(-2.40%)
Mar 24, 2021 4.934 4.952 4.725 4.744 539,387 -0.15(-3.10%)
Mar 23, 2021 4.810 4.905 4.772 4.896 1,122,218 +0.04(+0.78%)
Mar 22, 2021 4.877 4.915 4.820 4.858 659,418 -0.02(-0.39%)
Mar 19, 2021 4.858 4.915 4.753 4.877 1,706,418 +0.02(+0.39%)
Mar 18, 2021 5.066 5.066 4.829 4.858 882,891 -0.20(-3.94%)
Mar 17, 2021 5.123 5.142 4.962 5.057 1,550,633 +0.07(+1.33%)
Mar 16, 2021 5.000 5.019 4.867 4.991 1,240,403 -0.01(-0.19%)
Mar 15, 2021 4.991 5.142 4.934 5.000 1,903,042 +0.08(+1.54%)
Mar 12, 2021 4.791 4.972 4.763 4.924 1,991,840 +0.10(+2.17%)
Mar 11, 2021 4.772 4.839 4.706 4.820 1,193,152 +0.09(+2.01%)
Mar 10, 2021 4.715 4.810 4.649 4.725 734,170 +0.03(+0.61%)
Mar 09, 2021 4.696 4.715 4.535 4.696 1,643,191 +0.07(+1.43%)
Mar 08, 2021 4.839 4.877 4.630 4.630 1,276,232 -0.22(-4.50%)
Mar 05, 2021 4.934 4.934 4.696 4.848 1,534,195 -0.04(-0.78%)
Mar 04, 2021 4.924 4.991 4.763 4.886 1,399,005 -0.03(-0.58%)
Mar 03, 2021 5.019 5.057 4.734 4.915 2,122,667 -0.09(-1.71%)
Mar 02, 2021 5.190 5.190 4.858 5.000 1,531,191 -0.21(-4.01%)
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.