Arcos Dorados Holdings Inc (NY: ARCO )

4.275 USD +0.075 (+1.79%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 4.230 4.290 4.120 4.200 1,014,000 -0.03(-0.71%)
Sep 24, 2020 4.140 4.360 4.127 4.230 1,656,383 +0.15(+3.68%)
Sep 23, 2020 4.090 4.150 4.000 4.080 2,942,253 +0.03(+0.74%)
Sep 22, 2020 4.060 4.100 3.990 4.050 3,261,414 +0.00(+0.00%)
Sep 21, 2020 4.040 4.120 3.950 4.050 1,020,514 -0.09(-2.17%)
Sep 18, 2020 4.250 4.250 4.110 4.140 705,300 -0.13(-3.04%)
Sep 17, 2020 4.260 4.330 4.220 4.270 451,303 -0.04(-0.93%)
Sep 16, 2020 4.340 4.390 4.130 4.310 676,854 -0.02(-0.46%)
Sep 15, 2020 4.260 4.370 4.170 4.330 803,123 +0.08(+1.88%)
Sep 14, 2020 4.200 4.300 4.100 4.250 10,246,869 +0.07(+1.67%)
Sep 11, 2020 4.320 4.322 4.180 4.180 1,515,800 -0.14(-3.24%)
Sep 10, 2020 4.390 4.430 4.290 4.320 579,723 -0.06(-1.37%)
Sep 09, 2020 4.270 4.420 4.270 4.380 1,152,416 +0.11(+2.58%)
Sep 08, 2020 4.340 4.410 4.260 4.270 669,469 -0.14(-3.17%)
Sep 04, 2020 4.480 4.490 4.280 4.410 534,200 -0.03(-0.68%)
Sep 03, 2020 4.480 4.525 4.360 4.440 947,925 -0.04(-0.89%)
Sep 02, 2020 4.490 4.522 4.400 4.480 518,037 +0.01(+0.22%)
Sep 01, 2020 4.410 4.540 4.390 4.470 813,895 +0.02(+0.45%)
Aug 31, 2020 4.570 4.570 4.450 4.450 839,911 -0.12(-2.63%)
Aug 28, 2020 4.500 4.630 4.470 4.570 1,383,100 +0.08(+1.78%)
Aug 27, 2020 4.530 4.605 4.450 4.490 1,522,200 -0.01(-0.22%)
Aug 26, 2020 4.620 4.650 4.330 4.500 2,909,603 -0.10(-2.17%)
Aug 25, 2020 4.550 4.630 4.440 4.600 1,786,313 +0.13(+2.91%)
Aug 24, 2020 4.510 4.620 4.460 4.470 1,376,132 -0.02(-0.45%)
Aug 21, 2020 4.530 4.590 4.460 4.490 412,100 -0.04(-0.88%)
Aug 20, 2020 4.560 4.570 4.390 4.530 774,910 -0.08(-1.74%)
Aug 19, 2020 4.610 4.627 4.530 4.610 623,127 -0.04(-0.86%)
Aug 18, 2020 4.680 4.740 4.580 4.650 944,549 -0.05(-1.06%)
Aug 17, 2020 4.860 4.890 4.610 4.700 1,493,220 -0.15(-3.09%)
Aug 14, 2020 4.900 4.901 4.775 4.850 745,300 +0.01(+0.21%)
Aug 13, 2020 4.800 4.990 4.770 4.840 942,551 +0.07(+1.47%)
Aug 12, 2020 4.880 4.990 4.680 4.770 1,260,352 -0.09(-1.85%)
Aug 11, 2020 4.930 4.940 4.750 4.860 684,356 +0.15(+3.18%)
Aug 10, 2020 4.970 5.140 4.660 4.710 1,040,500 -0.19(-3.88%)
Aug 07, 2020 4.810 4.910 4.720 4.900 626,600 +0.04(+0.82%)
Aug 06, 2020 4.750 4.900 4.740 4.860 503,969 +0.11(+2.32%)
Aug 05, 2020 4.770 4.890 4.680 4.750 623,500 +0.03(+0.64%)
Aug 04, 2020 4.730 4.940 4.600 4.720 822,835 -0.02(-0.42%)
Aug 03, 2020 4.620 4.790 4.510 4.740 446,971 +0.09(+1.94%)
Jul 31, 2020 4.640 4.760 4.600 4.650 930,900 -0.07(-1.48%)
Jul 30, 2020 4.750 4.780 4.650 4.720 400,490 -0.05(-1.05%)
Jul 29, 2020 4.780 4.840 4.755 4.770 300,855 +0.01(+0.21%)
Jul 28, 2020 4.850 4.920 4.760 4.760 429,958 -0.13(-2.66%)
Jul 27, 2020 4.980 5.020 4.880 4.890 516,852 -0.07(-1.41%)
Jul 24, 2020 4.860 5.000 4.770 4.960 598,500 +0.05(+1.02%)
Jul 23, 2020 4.910 4.990 4.800 4.910 899,073 +0.00(+0.00%)
Jul 22, 2020 4.950 4.980 4.860 4.910 399,498 -0.05(-1.01%)
Jul 21, 2020 4.750 5.010 4.750 4.960 700,925 +0.23(+4.86%)
Jul 20, 2020 4.680 4.760 4.610 4.730 1,805,606 +0.01(+0.21%)
Jul 17, 2020 4.650 4.830 4.620 4.720 725,800 +0.11(+2.39%)
Jul 16, 2020 4.860 4.860 4.590 4.610 1,554,420 -0.27(-5.53%)
Jul 15, 2020 4.880 4.990 4.845 4.880 1,247,230 +0.10(+2.09%)
Jul 14, 2020 4.770 4.810 4.660 4.780 881,503 -0.02(-0.42%)
Jul 13, 2020 4.860 5.090 4.800 4.800 683,772 -0.06(-1.23%)
Jul 10, 2020 4.770 4.960 4.710 4.860 1,012,500 +0.04(+0.83%)
Jul 09, 2020 5.000 5.020 4.720 4.820 1,492,184 -0.20(-3.98%)
Jul 08, 2020 5.060 5.250 4.910 5.020 2,130,159 -0.06(-1.18%)
Jul 07, 2020 4.700 5.190 4.650 5.080 1,736,329 +0.33(+6.95%)
Jul 06, 2020 4.560 5.020 4.560 4.750 1,929,274 +0.26(+5.79%)
Jul 02, 2020 4.460 4.580 4.330 4.490 1,334,200 +0.23(+5.40%)
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.