Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

8.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.910 8.950 8.781 8.910 1,716,574 -0.03(-0.33%)
Jun 20, 2024 9.188 9.258 8.880 8.940 886,297 -0.21(-2.28%)
Jun 18, 2024 8.970 9.357 8.970 9.148 3,050,587 +0.17(+1.88%)
Jun 17, 2024 9.039 9.109 8.657 8.980 1,465,021 -0.07(-0.77%)
Jun 14, 2024 9.009 9.099 8.910 9.049 936,986 -0.03(-0.33%)
Jun 13, 2024 9.158 9.253 8.999 9.079 1,637,226 +0.00(+0.00%)
Jun 12, 2024 9.258 9.307 9.064 9.079 4,385,463 -0.10(-1.08%)
Jun 11, 2024 9.089 9.188 8.880 9.178 1,409,717 +0.09(+0.98%)
Jun 10, 2024 9.387 9.387 9.069 9.089 1,457,575 -0.35(-3.68%)
Jun 07, 2024 9.695 9.710 9.282 9.436 3,041,081 -0.36(-3.65%)
Jun 06, 2024 9.695 9.854 9.695 9.794 1,489,259 +0.09(+0.92%)
Jun 05, 2024 9.804 9.804 9.615 9.705 1,140,083 -0.04(-0.41%)
Jun 04, 2024 9.407 9.754 9.337 9.744 2,976,441 +0.24(+2.51%)
Jun 03, 2024 9.655 9.655 9.213 9.506 1,310,589 -0.09(-0.93%)
May 31, 2024 9.635 9.655 9.476 9.595 1,614,864 -0.05(-0.51%)
May 30, 2024 9.655 9.764 9.536 9.645 1,006,728 +0.06(+0.62%)
May 29, 2024 9.576 9.685 9.496 9.585 1,140,775 -0.13(-1.33%)
May 28, 2024 9.933 9.953 9.685 9.715 1,156,720 -0.16(-1.61%)
May 24, 2024 9.834 9.933 9.769 9.874 977,320 +0.11(+1.12%)
May 23, 2024 10.24 10.31 9.764 9.764 1,520,098 -0.41(-4.00%)
May 22, 2024 10.28 10.34 10.09 10.17 793,599 -0.11(-1.06%)
May 21, 2024 10.19 10.30 10.01 10.28 1,679,870 +0.07(+0.68%)
May 20, 2024 10.31 10.38 10.12 10.21 1,413,614 -0.17(-1.63%)
May 17, 2024 10.47 10.47 10.27 10.38 859,972 -0.01(-0.10%)
May 16, 2024 10.55 10.59 10.34 10.39 1,150,162 -0.11(-1.04%)
May 15, 2024 10.81 10.95 10.34 10.50 3,892,547 -0.64(-5.71%)
May 14, 2024 11.18 11.21 11.04 11.13 1,036,592 -0.02(-0.18%)
May 13, 2024 11.14 11.27 11.13 11.15 872,663 +0.12(+1.08%)
May 10, 2024 11.10 11.13 11.00 11.04 467,732 +0.02(+0.18%)
May 09, 2024 11.08 11.09 10.96 11.02 708,340 -0.08(-0.72%)
May 08, 2024 10.92 11.16 10.78 11.10 713,409 +0.18(+1.64%)
May 07, 2024 11.25 11.33 10.88 10.92 1,511,965 -0.33(-2.92%)
May 06, 2024 11.23 11.41 11.18 11.24 908,186 +0.06(+0.53%)
May 03, 2024 10.95 11.31 10.86 11.18 1,545,658 +0.38(+3.49%)
May 02, 2024 10.81 10.82 10.67 10.81 506,157 +0.08(+0.74%)
May 01, 2024 10.64 10.89 10.60 10.73 561,659 +0.02(+0.19%)
Apr 30, 2024 10.72 10.93 10.67 10.71 885,630 -0.10(-0.92%)
Apr 29, 2024 10.84 10.88 10.71 10.81 2,483,484 +0.04(+0.37%)
Apr 26, 2024 10.78 10.88 10.72 10.77 660,067 +0.09(+0.84%)
Apr 25, 2024 10.73 10.82 10.65 10.68 569,002 -0.18(-1.65%)
Apr 24, 2024 11.05 11.12 10.85 10.86 1,134,012 -0.22(-1.97%)
Apr 23, 2024 10.94 11.18 10.90 11.08 793,151 +0.19(+1.73%)
Apr 22, 2024 10.84 10.95 10.70 10.89 915,828 +0.06(+0.55%)
Apr 19, 2024 10.71 10.87 10.71 10.83 1,126,424 +0.14(+1.30%)
Apr 18, 2024 10.58 10.73 10.53 10.69 853,751 +0.12(+1.13%)
Apr 17, 2024 10.67 10.67 10.51 10.57 627,060 +0.02(+0.19%)
Apr 16, 2024 10.75 10.78 10.44 10.55 1,312,260 -0.28(-2.57%)
Apr 15, 2024 10.93 11.05 10.76 10.83 3,220,502 -0.10(-0.91%)
Apr 12, 2024 11.11 11.13 10.82 10.93 2,217,866 -0.24(-2.14%)
Apr 11, 2024 11.15 11.20 10.95 11.16 860,788 +0.09(+0.81%)
Apr 10, 2024 10.98 11.16 10.97 11.08 855,202 -0.13(-1.15%)
Apr 09, 2024 10.84 11.21 10.73 11.20 2,016,550 +0.44(+4.06%)
Apr 08, 2024 10.64 10.82 10.53 10.77 2,501,404 +0.21(+1.98%)
Apr 05, 2024 10.67 10.76 10.50 10.56 885,965 -0.14(-1.30%)
Apr 04, 2024 11.03 11.03 10.68 10.70 1,332,740 -0.19(-1.73%)
Apr 03, 2024 10.96 11.03 10.89 10.89 986,209 -0.11(-0.99%)
Apr 02, 2024 11.04 11.10 10.85 11.00 775,555 -0.11(-0.98%)
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.