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

Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 4:10 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 (%)
Mar 31, 2021 4.871 4.900 4.842 4.861 1,253,298 -0.01(-0.20%)
Mar 30, 2021 4.775 4.904 4.756 4.871 528,618 +0.05(+0.99%)
Mar 29, 2021 4.795 4.837 4.642 4.823 1,294,429 +0.02(+0.40%)
Mar 26, 2021 4.699 4.833 4.623 4.804 1,506,258 +0.14(+3.07%)
Mar 25, 2021 4.737 4.775 4.623 4.661 582,628 -0.11(-2.40%)
Mar 24, 2021 4.966 4.985 4.756 4.775 535,823 -0.15(-3.10%)
Mar 23, 2021 4.842 4.938 4.804 4.928 1,114,802 +0.04(+0.78%)
Mar 22, 2021 4.909 4.947 4.852 4.890 655,061 -0.02(-0.39%)
Mar 19, 2021 4.890 4.947 4.785 4.909 1,695,142 +0.02(+0.39%)
Mar 18, 2021 5.100 5.100 4.861 4.890 877,057 -0.20(-3.94%)
Mar 17, 2021 5.157 5.177 4.995 5.091 1,540,387 +0.07(+1.33%)
Mar 16, 2021 5.033 5.052 4.900 5.024 1,232,206 -0.01(-0.19%)
Mar 15, 2021 5.024 5.177 4.966 5.033 1,890,467 +0.08(+1.54%)
Mar 12, 2021 4.823 5.005 4.795 4.957 1,978,678 +0.11(+2.17%)
Mar 11, 2021 4.804 4.871 4.737 4.852 1,185,268 +0.10(+2.01%)
Mar 10, 2021 4.747 4.842 4.680 4.756 729,318 +0.03(+0.61%)
Mar 09, 2021 4.728 4.747 4.565 4.728 1,632,333 +0.07(+1.43%)
Mar 08, 2021 4.871 4.909 4.661 4.661 1,267,799 -0.22(-4.50%)
Mar 05, 2021 4.966 4.966 4.728 4.880 1,524,057 -0.04(-0.78%)
Mar 04, 2021 4.957 5.024 4.795 4.919 1,389,760 -0.03(-0.58%)
Mar 03, 2021 5.052 5.091 4.766 4.947 2,108,641 -0.09(-1.71%)
Mar 02, 2021 5.224 5.224 4.890 5.033 1,521,073 -0.21(-4.01%)
Mar 01, 2021 5.148 5.282 5.071 5.243 986,047 +0.21(+4.17%)
Feb 26, 2021 5.071 5.148 4.885 5.033 834,483 -0.04(-0.75%)
Feb 25, 2021 5.282 5.320 5.024 5.071 571,544 -0.22(-4.15%)
Feb 24, 2021 5.263 5.320 5.167 5.291 484,229 +0.04(+0.73%)
Feb 23, 2021 5.263 5.315 5.081 5.253 648,882 -0.05(-0.90%)
Feb 22, 2021 5.100 5.339 4.823 5.301 1,792,004 +0.17(+3.35%)
Feb 19, 2021 5.224 5.253 5.100 5.129 652,509 -0.10(-1.83%)
Feb 18, 2021 5.100 5.272 5.071 5.224 625,634 +0.11(+2.05%)
Feb 17, 2021 5.110 5.157 4.976 5.119 324,040 -0.01(-0.19%)
Feb 16, 2021 5.167 5.205 5.071 5.129 539,873 +0.00(+0.00%)
Feb 12, 2021 5.052 5.138 4.995 5.129 281,860 +0.06(+1.13%)
Feb 11, 2021 5.148 5.234 5.043 5.071 619,844 +0.01(+0.19%)
Feb 10, 2021 5.043 5.148 4.938 5.062 620,640 +0.05(+0.95%)
Feb 09, 2021 5.129 5.215 4.957 5.014 714,411 -0.12(-2.42%)
Feb 08, 2021 5.301 5.348 5.119 5.138 649,579 -0.11(-2.18%)
Feb 05, 2021 5.138 5.329 5.119 5.253 1,185,552 +0.16(+3.19%)
Feb 04, 2021 4.890 5.215 4.890 5.091 1,327,499 +0.20(+4.10%)
Feb 03, 2021 4.861 4.919 4.861 4.890 611,583 +0.06(+1.19%)
Feb 02, 2021 4.766 4.861 4.728 4.833 719,568 +0.11(+2.22%)
Feb 01, 2021 4.718 4.775 4.651 4.728 904,141 +0.01(+0.20%)
Jan 29, 2021 4.900 4.947 4.627 4.718 1,327,425 -0.19(-3.89%)
Jan 28, 2021 4.756 4.957 4.584 4.909 1,664,209 +0.07(+1.38%)
Jan 27, 2021 4.909 4.986 4.756 4.842 1,351,474 -0.13(-2.69%)
Jan 26, 2021 5.167 5.234 4.919 4.976 1,266,041 -0.14(-2.80%)
Jan 25, 2021 5.177 5.186 4.995 5.119 1,004,350 -0.13(-2.55%)
Jan 22, 2021 5.301 5.406 5.215 5.253 1,996,687 -0.10(-1.79%)
Jan 21, 2021 5.234 5.358 5.234 5.348 2,685,686 +0.16(+3.13%)
Jan 20, 2021 5.100 5.267 5.091 5.186 871,081 +0.10(+1.88%)
Jan 19, 2021 4.995 5.119 4.919 5.091 1,087,306 +0.12(+2.50%)
Jan 15, 2021 5.024 5.186 4.938 4.966 1,183,772 -0.10(-1.89%)
Jan 14, 2021 4.823 5.081 4.823 5.062 631,892 +0.24(+4.95%)
Jan 13, 2021 4.775 4.861 4.689 4.823 384,733 +0.04(+0.80%)
Jan 12, 2021 4.756 4.836 4.737 4.785 536,777 +0.03(+0.60%)
Jan 11, 2021 4.795 4.852 4.680 4.756 656,678 -0.11(-2.35%)
Jan 08, 2021 4.842 4.890 4.756 4.871 432,737 +0.05(+0.99%)
Jan 07, 2021 4.766 4.823 4.709 4.823 651,903 +0.14(+3.06%)
Jan 06, 2021 4.814 4.890 4.632 4.680 815,180 -0.11(-2.20%)
Jan 05, 2021 4.651 4.866 4.651 4.785 535,148 +0.13(+2.87%)
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.