Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.138 7.165 7.100 7.119 264,822 -0.07(-1.03%)
Jan 30, 2020 7.286 7.342 7.091 7.193 266,109 -0.16(-2.15%)
Jan 29, 2020 7.407 7.527 7.305 7.351 475,265 -0.01(-0.13%)
Jan 28, 2020 7.175 7.388 7.100 7.360 371,657 +0.16(+2.19%)
Jan 27, 2020 7.286 7.286 7.142 7.203 515,251 -0.22(-3.00%)
Jan 24, 2020 7.472 7.472 7.370 7.425 509,929 -0.03(-0.37%)
Jan 23, 2020 7.258 7.472 7.203 7.453 696,240 +0.19(+2.69%)
Jan 22, 2020 7.258 7.333 7.193 7.258 321,448 +0.02(+0.26%)
Jan 21, 2020 7.305 7.425 7.063 7.240 2,249,626 -0.25(-3.35%)
Jan 17, 2020 7.490 7.555 7.481 7.490 631,243 +0.01(+0.12%)
Jan 16, 2020 7.472 7.546 7.472 7.481 494,431 +0.00(+0.00%)
Jan 15, 2020 7.555 7.555 7.462 7.481 271,238 -0.02(-0.25%)
Jan 14, 2020 7.490 7.546 7.453 7.500 348,486 +0.01(+0.12%)
Jan 13, 2020 7.537 7.583 7.481 7.490 1,107,975 +0.00(+0.00%)
Jan 10, 2020 7.500 7.574 7.481 7.490 244,998 +0.04(+0.50%)
Jan 09, 2020 7.444 7.518 7.425 7.453 449,240 +0.03(+0.38%)
Jan 08, 2020 7.509 7.555 7.397 7.425 407,175 -0.08(-1.11%)
Jan 07, 2020 7.555 7.565 7.472 7.509 810,699 -0.06(-0.74%)
Jan 06, 2020 7.360 7.602 7.342 7.565 730,052 +0.17(+2.26%)
Jan 03, 2020 7.518 7.518 7.360 7.397 507,559 -0.18(-2.33%)
Jan 02, 2020 7.527 7.639 7.472 7.574 411,419 +0.06(+0.74%)
Dec 31, 2019 7.648 7.704 7.444 7.518 518,979 -0.19(-2.41%)
Dec 30, 2019 7.676 7.750 7.592 7.704 1,210,770 +0.00(+0.00%)
Dec 27, 2019 7.667 7.802 7.657 7.704 607,433 +0.06(+0.85%)
Dec 26, 2019 7.555 7.722 7.555 7.639 1,814,065 +0.12(+1.60%)
Dec 24, 2019 7.472 7.592 7.444 7.518 421,367 +0.02(+0.25%)
Dec 23, 2019 7.481 7.574 7.481 7.500 416,711 -0.02(-0.25%)
Dec 20, 2019 7.639 7.639 7.500 7.518 854,371 -0.09(-1.22%)
Dec 19, 2019 7.565 7.648 7.453 7.611 768,109 +0.06(+0.74%)
Dec 18, 2019 7.472 7.592 7.472 7.555 500,550 +0.09(+1.24%)
Dec 17, 2019 7.379 7.509 7.351 7.462 552,463 +0.06(+0.88%)
Dec 16, 2019 7.379 7.435 7.295 7.397 591,013 +0.06(+0.76%)
Dec 13, 2019 7.203 7.370 7.133 7.342 689,099 +0.15(+2.06%)
Dec 12, 2019 6.980 7.240 6.980 7.193 1,018,349 +0.24(+3.47%)
Dec 11, 2019 6.729 6.980 6.720 6.952 811,174 +0.26(+3.88%)
Dec 10, 2019 6.776 6.868 6.627 6.692 811,142 -0.10(-1.50%)
Dec 09, 2019 6.692 6.859 6.599 6.794 675,026 +0.11(+1.67%)
Dec 06, 2019 6.896 7.008 6.544 6.683 3,657,420 -0.20(-2.97%)
Dec 05, 2019 6.795 6.942 6.795 6.887 317,000 +0.11(+1.64%)
Dec 04, 2019 6.795 6.869 6.758 6.776 685,723 +0.07(+1.10%)
Dec 03, 2019 6.952 6.975 6.656 6.702 656,606 -0.31(-4.35%)
Dec 02, 2019 7.118 7.155 6.956 7.007 319,724 -0.11(-1.56%)
Nov 29, 2019 6.841 7.201 6.804 7.118 682,041 +0.28(+4.05%)
Nov 27, 2019 6.989 7.058 6.776 6.841 430,427 -0.14(-1.99%)
Nov 26, 2019 6.859 6.979 6.822 6.979 415,228 +0.06(+0.94%)
Nov 25, 2019 6.887 6.984 6.878 6.915 333,313 +0.06(+0.94%)
Nov 22, 2019 6.859 6.956 6.813 6.850 133,271 -0.06(-0.80%)
Nov 21, 2019 6.859 6.952 6.822 6.905 470,087 +0.04(+0.54%)
Nov 20, 2019 7.072 7.091 6.841 6.869 248,668 -0.23(-3.26%)
Nov 19, 2019 7.081 7.174 7.035 7.100 167,406 -0.01(-0.13%)
Nov 18, 2019 7.035 7.201 7.035 7.109 294,926 +0.05(+0.65%)
Nov 15, 2019 7.137 7.174 7.063 7.063 265,568 -0.04(-0.52%)
Nov 14, 2019 7.257 7.257 7.090 7.100 399,932 -0.04(-0.52%)
Nov 13, 2019 7.109 7.285 6.979 7.137 1,706,499 +0.34(+5.03%)
Nov 12, 2019 6.804 6.887 6.674 6.795 247,077 -0.05(-0.68%)
Nov 11, 2019 6.795 6.896 6.730 6.841 264,857 +0.05(+0.68%)
Nov 08, 2019 6.711 6.822 6.633 6.795 419,934 +0.01(+0.14%)
Nov 07, 2019 6.832 6.869 6.767 6.785 453,739 -0.04(-0.54%)
Nov 06, 2019 6.748 6.933 6.748 6.822 328,238 +0.02(+0.27%)
Nov 05, 2019 6.795 6.822 6.795 6.804 282,055 -0.02(-0.27%)
Nov 04, 2019 6.850 6.869 6.748 6.822 460,405 -0.05(-0.67%)
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.