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

Arcos Dorados Holdings Inc (NY: ARCO )

10.76 +0.12 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2020 4.379 4.492 4.341 4.388 986,447 -0.07(-1.48%)
Jul 30, 2020 4.483 4.511 4.388 4.454 424,387 -0.05(-1.05%)
Jul 29, 2020 4.511 4.567 4.487 4.501 318,807 +0.01(+0.21%)
Jul 28, 2020 4.577 4.643 4.492 4.492 455,614 -0.12(-2.66%)
Jul 27, 2020 4.700 4.737 4.605 4.615 547,693 -0.07(-1.41%)
Jul 24, 2020 4.586 4.718 4.501 4.681 634,213 +0.05(+1.02%)
Jul 23, 2020 4.634 4.709 4.530 4.634 952,721 +0.00(+0.00%)
Jul 22, 2020 4.671 4.700 4.586 4.634 423,336 -0.05(-1.01%)
Jul 21, 2020 4.483 4.728 4.483 4.681 742,749 +0.22(+4.86%)
Jul 20, 2020 4.416 4.492 4.350 4.464 1,913,348 +0.01(+0.21%)
Jul 17, 2020 4.388 4.558 4.360 4.454 769,109 +0.10(+2.39%)
Jul 16, 2020 4.586 4.586 4.332 4.350 1,647,173 -0.25(-5.53%)
Jul 15, 2020 4.605 4.709 4.572 4.605 1,321,653 +0.09(+2.09%)
Jul 14, 2020 4.501 4.539 4.398 4.511 934,103 -0.02(-0.42%)
Jul 13, 2020 4.586 4.803 4.530 4.530 724,573 -0.06(-1.23%)
Jul 10, 2020 4.501 4.681 4.445 4.586 1,072,917 +0.04(+0.83%)
Jul 09, 2020 4.718 4.737 4.454 4.549 1,581,224 -0.19(-3.98%)
Jul 08, 2020 4.775 4.954 4.634 4.737 2,257,268 -0.06(-1.18%)
Jul 07, 2020 4.435 4.898 4.388 4.794 1,839,937 +0.31(+6.95%)
Jul 06, 2020 4.303 4.737 4.303 4.483 2,044,395 +0.25(+5.79%)
Jul 02, 2020 4.209 4.322 4.086 4.237 1,413,813 +0.22(+5.40%)
Jul 01, 2020 3.992 4.058 3.945 4.020 706,162 +0.07(+1.67%)
Jun 30, 2020 3.945 4.020 3.879 3.954 898,430 -0.03(-0.71%)
Jun 29, 2020 3.822 4.011 3.746 3.982 1,126,786 +0.23(+6.03%)
Jun 26, 2020 3.662 3.954 3.605 3.756 2,332,760 +0.09(+2.58%)
Jun 25, 2020 3.633 3.756 3.586 3.662 757,966 +0.03(+0.78%)
Jun 24, 2020 3.831 3.841 3.595 3.633 1,569,717 -0.24(-6.10%)
Jun 23, 2020 3.954 4.058 3.841 3.869 1,148,473 +0.01(+0.24%)
Jun 22, 2020 3.888 3.954 3.813 3.860 1,048,859 -0.07(-1.68%)
Jun 19, 2020 4.039 4.039 3.897 3.926 1,046,107 -0.01(-0.24%)
Jun 18, 2020 3.916 4.058 3.879 3.935 598,935 -0.02(-0.48%)
Jun 17, 2020 3.982 4.001 3.888 3.954 1,272,392 +0.00(+0.00%)
Jun 16, 2020 4.247 4.275 3.930 3.954 1,749,973 -0.02(-0.47%)
Jun 15, 2020 3.973 4.081 3.869 3.973 1,379,272 -0.16(-3.88%)
Jun 12, 2020 4.133 4.294 4.096 4.133 979,559 +0.20(+5.04%)
Jun 11, 2020 4.379 4.379 3.888 3.935 2,493,607 -0.58(-12.76%)
Jun 10, 2020 4.718 4.775 4.483 4.511 1,377,436 -0.22(-4.59%)
Jun 09, 2020 4.785 4.803 4.483 4.728 1,735,466 -0.11(-2.34%)
Jun 08, 2020 4.869 5.190 4.737 4.841 2,178,956 +0.42(+9.38%)
Jun 05, 2020 4.520 4.681 4.350 4.426 1,820,197 +0.09(+2.18%)
Jun 04, 2020 4.294 4.388 4.143 4.332 1,774,957 +0.08(+1.77%)
Jun 03, 2020 4.143 4.310 4.086 4.256 3,770,324 +0.28(+7.13%)
Jun 02, 2020 3.775 4.048 3.709 3.973 2,355,251 +0.28(+7.67%)
Jun 01, 2020 3.662 3.803 3.633 3.690 1,345,359 +0.03(+0.77%)
May 29, 2020 3.586 3.671 3.492 3.662 1,329,357 +0.06(+1.57%)
May 28, 2020 3.812 3.858 3.595 3.605 710,671 -0.17(-4.50%)
May 27, 2020 3.775 3.926 3.652 3.775 1,064,827 +0.18(+4.99%)
May 26, 2020 3.331 3.954 3.303 3.595 2,609,775 +0.35(+10.76%)
May 22, 2020 3.303 3.322 3.161 3.246 768,049 -0.08(-2.27%)
May 21, 2020 3.369 3.407 3.270 3.322 832,463 -0.02(-0.56%)
May 20, 2020 3.275 3.463 3.275 3.341 1,328,033 +0.08(+2.31%)
May 19, 2020 3.275 3.315 3.133 3.265 622,451 +0.02(+0.58%)
May 18, 2020 3.133 3.312 3.114 3.246 722,259 +0.25(+8.18%)
May 15, 2020 3.161 3.209 2.916 3.001 876,242 -0.06(-1.85%)
May 14, 2020 3.067 3.076 2.897 3.058 2,040,022 -0.10(-3.28%)
May 13, 2020 3.256 3.303 3.029 3.161 1,652,752 -0.24(-6.94%)
May 12, 2020 3.492 3.548 3.397 3.397 289,133 -0.08(-2.44%)
May 11, 2020 3.595 3.595 3.360 3.482 739,232 -0.10(-2.89%)
May 08, 2020 3.539 3.662 3.454 3.586 996,196 +0.12(+3.54%)
May 07, 2020 3.360 3.473 3.331 3.463 814,033 +0.08(+2.23%)
May 06, 2020 3.388 3.416 3.227 3.388 1,257,067 +0.06(+1.70%)
May 05, 2020 3.444 3.501 3.312 3.331 849,124 -0.06(-1.67%)
May 04, 2020 3.454 3.511 3.350 3.388 668,049 -0.13(-3.75%)
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.