Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.480 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.