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

Arcos Dorados Holdings Inc (NY: ARCO )

8.640 +0.160 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 29, 2020 3.605 3.691 3.510 3.681 1,322,237 +0.06(+1.57%)
May 28, 2020 3.833 3.879 3.615 3.624 706,865 -0.17(-4.50%)
May 27, 2020 3.795 3.947 3.672 3.795 1,059,124 +0.18(+4.99%)
May 26, 2020 3.349 3.975 3.321 3.615 2,595,796 +0.35(+10.76%)
May 22, 2020 3.321 3.340 3.178 3.264 763,935 -0.08(-2.27%)
May 21, 2020 3.387 3.425 3.287 3.340 828,005 -0.02(-0.57%)
May 20, 2020 3.292 3.482 3.292 3.359 1,320,920 +0.08(+2.31%)
May 19, 2020 3.292 3.333 3.150 3.283 619,118 +0.02(+0.58%)
May 18, 2020 3.150 3.330 3.131 3.264 718,390 +0.25(+8.18%)
May 15, 2020 3.178 3.226 2.932 3.017 871,548 -0.06(-1.85%)
May 14, 2020 3.083 3.093 2.913 3.074 2,029,096 -0.10(-3.28%)
May 13, 2020 3.273 3.321 3.046 3.178 1,643,899 -0.24(-6.94%)
May 12, 2020 3.510 3.567 3.416 3.416 287,584 -0.09(-2.44%)
May 11, 2020 3.615 3.615 3.378 3.501 735,273 -0.10(-2.89%)
May 08, 2020 3.558 3.681 3.473 3.605 990,861 +0.12(+3.54%)
May 07, 2020 3.378 3.491 3.349 3.482 809,673 +0.08(+2.23%)
May 06, 2020 3.406 3.435 3.245 3.406 1,250,334 +0.06(+1.70%)
May 05, 2020 3.463 3.520 3.330 3.349 844,576 -0.06(-1.67%)
May 04, 2020 3.473 3.529 3.368 3.406 664,471 -0.13(-3.75%)
May 01, 2020 3.520 3.586 3.264 3.539 644,096 -0.08(-2.10%)
Apr 30, 2020 3.748 3.748 3.539 3.615 1,220,649 -0.13(-3.54%)
Apr 29, 2020 3.615 3.795 3.520 3.748 1,495,221 +0.23(+6.47%)
Apr 28, 2020 3.340 3.548 3.330 3.520 1,190,629 +0.18(+5.40%)
Apr 27, 2020 3.463 3.491 3.264 3.340 924,067 -0.03(-0.85%)
Apr 24, 2020 3.539 3.545 3.226 3.368 1,486,555 -0.10(-3.01%)
Apr 23, 2020 3.416 3.529 3.368 3.473 1,124,549 +0.15(+4.57%)
Apr 22, 2020 3.368 3.416 3.283 3.321 1,259,199 +0.00(+0.00%)
Apr 21, 2020 3.406 3.458 3.321 3.321 594,594 -0.21(-5.91%)
Apr 20, 2020 3.586 3.605 3.349 3.529 951,589 -0.09(-2.62%)
Apr 17, 2020 3.729 3.899 3.577 3.624 1,583,628 +0.09(+2.69%)
Apr 16, 2020 3.710 3.738 3.435 3.529 744,579 -0.13(-3.63%)
Apr 15, 2020 3.406 3.662 3.283 3.662 660,127 +0.21(+6.04%)
Apr 14, 2020 3.767 3.928 3.425 3.454 1,514,937 -0.18(-4.96%)
Apr 13, 2020 3.899 3.956 3.577 3.634 834,477 -0.15(-4.01%)
Apr 09, 2020 3.501 4.037 3.463 3.786 2,512,303 +0.43(+12.71%)
Apr 08, 2020 3.254 3.406 3.235 3.359 1,140,183 +0.14(+4.42%)
Apr 07, 2020 3.226 3.416 3.178 3.216 770,977 +0.14(+4.63%)
Apr 06, 2020 2.932 3.159 2.913 3.074 1,176,607 +0.24(+8.36%)
Apr 03, 2020 2.865 2.958 2.762 2.837 1,463,941 -0.01(-0.33%)
Apr 02, 2020 2.949 2.958 2.800 2.846 1,371,392 +0.02(+0.66%)
Apr 01, 2020 3.061 3.079 2.800 2.827 1,240,154 -0.29(-9.28%)
Mar 31, 2020 3.107 3.341 3.079 3.117 1,194,086 +0.00(+0.00%)
Mar 30, 2020 3.266 3.406 3.051 3.117 1,827,107 -0.18(-5.38%)
Mar 27, 2020 3.350 3.425 3.190 3.294 1,460,297 -0.21(-6.12%)
Mar 26, 2020 3.313 3.845 3.182 3.509 3,964,128 +0.28(+8.67%)
Mar 25, 2020 3.219 3.331 3.182 3.229 2,807,182 +0.01(+0.29%)
Mar 24, 2020 3.257 4.199 3.154 3.219 1,213,219 +0.13(+4.23%)
Mar 23, 2020 3.313 3.397 2.967 3.089 1,493,534 -0.23(-7.02%)
Mar 20, 2020 3.229 3.919 3.182 3.322 2,335,704 +0.25(+8.21%)
Mar 19, 2020 3.033 3.677 2.865 3.070 1,805,509 +0.07(+2.49%)
Mar 18, 2020 3.593 3.789 2.911 2.995 2,079,304 -0.79(-20.94%)
Mar 17, 2020 4.181 4.181 3.658 3.789 1,547,609 -0.13(-3.33%)
Mar 16, 2020 4.022 4.115 3.733 3.919 906,119 -0.81(-17.16%)
Mar 13, 2020 4.246 4.759 3.919 4.731 797,071 +0.72(+17.91%)
Mar 12, 2020 4.031 4.115 3.621 4.013 1,522,963 -0.29(-6.72%)
Mar 11, 2020 5.179 5.226 4.106 4.302 1,313,815 -1.02(-19.12%)
Mar 10, 2020 5.132 5.347 5.048 5.319 599,916 +0.43(+8.78%)
Mar 09, 2020 5.468 5.468 4.885 4.890 446,976 -0.87(-15.07%)
Mar 06, 2020 5.646 5.804 5.515 5.758 918,807 +0.04(+0.65%)
Mar 05, 2020 5.954 6.066 5.720 5.720 759,460 -0.35(-5.84%)
Mar 04, 2020 6.252 6.299 5.851 6.075 761,968 -0.12(-1.96%)
Mar 03, 2020 6.168 6.327 6.150 6.196 826,125 +0.03(+0.45%)
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.