Arcos Dorados Holdings Inc (NY: ARCO )

5.270 USD -0.040 (-0.75%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.310 5.390 5.115 5.270 797,000 -0.04(-0.75%)
Feb 25, 2021 5.530 5.570 5.260 5.310 545,872 -0.23(-4.15%)
Feb 24, 2021 5.510 5.570 5.410 5.540 462,479 +0.04(+0.73%)
Feb 23, 2021 5.510 5.565 5.320 5.500 619,736 -0.05(-0.90%)
Feb 22, 2021 5.340 5.590 5.050 5.550 1,711,511 +0.18(+3.35%)
Feb 19, 2021 5.470 5.500 5.340 5.370 623,200 -0.10(-1.83%)
Feb 18, 2021 5.340 5.520 5.310 5.470 597,532 +0.11(+2.05%)
Feb 17, 2021 5.350 5.400 5.210 5.360 309,485 -0.01(-0.19%)
Feb 16, 2021 5.410 5.450 5.310 5.370 515,623 +0.00(+0.00%)
Feb 12, 2021 5.290 5.380 5.230 5.370 269,200 +0.06(+1.13%)
Feb 11, 2021 5.390 5.480 5.280 5.310 592,002 +0.01(+0.19%)
Feb 10, 2021 5.280 5.390 5.170 5.300 592,762 +0.05(+0.95%)
Feb 09, 2021 5.370 5.460 5.190 5.250 682,321 -0.13(-2.42%)
Feb 08, 2021 5.550 5.600 5.360 5.380 620,402 -0.12(-2.18%)
Feb 05, 2021 5.380 5.580 5.360 5.500 1,132,300 +0.17(+3.19%)
Feb 04, 2021 5.120 5.460 5.120 5.330 1,267,871 +0.21(+4.10%)
Feb 03, 2021 5.090 5.150 5.090 5.120 584,112 +0.06(+1.19%)
Feb 02, 2021 4.990 5.090 4.950 5.060 687,247 +0.11(+2.22%)
Feb 01, 2021 4.940 5.000 4.870 4.950 863,529 +0.01(+0.20%)
Jan 29, 2021 5.130 5.180 4.845 4.940 1,267,800 -0.20(-3.89%)
Jan 28, 2021 4.980 5.190 4.800 5.140 1,589,456 +0.07(+1.38%)
Jan 27, 2021 5.140 5.220 4.980 5.070 1,290,769 -0.14(-2.69%)
Jan 26, 2021 5.410 5.480 5.150 5.210 1,208,173 -0.15(-2.80%)
Jan 25, 2021 5.420 5.430 5.230 5.360 959,237 -0.14(-2.55%)
Jan 22, 2021 5.550 5.660 5.460 5.500 1,907,000 -0.10(-1.79%)
Jan 21, 2021 5.480 5.610 5.480 5.600 2,565,050 +0.17(+3.13%)
Jan 20, 2021 5.340 5.515 5.330 5.430 831,954 +0.10(+1.88%)
Jan 19, 2021 5.230 5.360 5.150 5.330 1,038,467 +0.13(+2.50%)
Jan 15, 2021 5.260 5.430 5.170 5.200 1,130,600 -0.10(-1.89%)
Jan 14, 2021 5.050 5.320 5.050 5.300 603,509 +0.25(+4.95%)
Jan 13, 2021 5.000 5.090 4.910 5.050 367,452 +0.04(+0.80%)
Jan 12, 2021 4.980 5.063 4.960 5.010 512,666 +0.03(+0.60%)
Jan 11, 2021 5.020 5.080 4.900 4.980 627,182 -0.12(-2.35%)
Jan 08, 2021 5.070 5.120 4.980 5.100 413,300 +0.05(+0.99%)
Jan 07, 2021 4.990 5.050 4.930 5.050 622,621 +0.15(+3.06%)
Jan 06, 2021 5.040 5.120 4.850 4.900 778,564 -0.11(-2.20%)
Jan 05, 2021 4.870 5.095 4.870 5.010 511,111 +0.14(+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.