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

Arcos Dorados Holdings Inc (NY: ARCO )

9.130 +0.080 (+0.88%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 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 (%)
Feb 28, 2022 7.285 7.516 7.247 7.285 1,965,433 -0.12(-1.65%)
Feb 25, 2022 7.285 7.502 7.257 7.407 1,678,628 +0.15(+2.08%)
Feb 24, 2022 7.021 7.280 6.757 7.257 1,812,475 +0.02(+0.26%)
Feb 23, 2022 7.285 7.634 7.144 7.238 3,640,137 +0.48(+7.11%)
Feb 22, 2022 6.654 6.932 6.540 6.757 847,472 +0.04(+0.56%)
Feb 18, 2022 6.719 0 +0.18(+2.74%)
Feb 17, 2022 6.682 6.748 6.536 6.540 454,374 -0.21(-3.07%)
Feb 16, 2022 6.644 6.773 6.635 6.748 319,660 +0.10(+1.56%)
Feb 15, 2022 6.597 6.663 6.550 6.644 527,942 +0.13(+2.03%)
Feb 14, 2022 6.503 6.611 6.371 6.512 906,825 -0.03(-0.43%)
Feb 11, 2022 6.531 6.625 6.456 6.540 1,008,671 +0.03(+0.43%)
Feb 10, 2022 6.512 6.691 6.479 6.512 784,216 -0.08(-1.29%)
Feb 09, 2022 6.522 6.649 6.503 6.597 989,138 +0.15(+2.34%)
Feb 08, 2022 6.371 6.479 6.352 6.446 652,634 +0.08(+1.18%)
Feb 07, 2022 6.408 6.446 6.286 6.371 573,934 -0.01(-0.15%)
Feb 04, 2022 6.314 6.474 6.220 6.380 744,961 +0.03(+0.45%)
Feb 03, 2022 6.333 6.517 6.352 1,566,350 -0.08(-1.32%)
Feb 02, 2022 6.361 6.550 6.333 6.437 1,458,604 -0.01(-0.15%)
Feb 01, 2022 6.079 6.479 6.060 6.446 1,711,356 +0.36(+5.88%)
Jan 31, 2022 5.909 6.088 1,200,536 +0.12(+2.05%)
Jan 28, 2022 5.721 6.003 5.721 5.966 1,062,670 +0.22(+3.77%)
Jan 27, 2022 5.692 5.942 5.692 5.749 2,241,141 +0.12(+2.18%)
Jan 26, 2022 5.607 5.834 5.532 5.626 1,508,510 +0.08(+1.53%)
Jan 25, 2022 5.240 5.697 5.193 5.541 1,372,119 +0.26(+5.00%)
Jan 24, 2022 5.249 5.287 4.806 5.278 2,263,524 +0.01(+0.18%)
Jan 21, 2022 5.212 5.344 5.108 5.268 576,298 -0.05(-0.89%)
Jan 20, 2022 5.240 5.362 5.221 5.315 2,981,082 +0.09(+1.81%)
Jan 19, 2022 5.212 5.325 5.169 5.221 1,341,282 +0.12(+2.40%)
Jan 18, 2022 5.146 5.183 5.080 5.099 674,431 -0.06(-1.10%)
Jan 14, 2022 5.155 0 -0.09(-1.80%)
Jan 13, 2022 5.278 5.292 5.216 5.249 772,889 -0.01(-0.18%)
Jan 12, 2022 5.259 5.287 5.193 5.259 969,660 +0.02(+0.36%)
Jan 11, 2022 5.146 5.278 5.051 5.240 651,854 +0.14(+2.77%)
Jan 10, 2022 5.221 5.221 4.929 5.099 1,113,433 -0.14(-2.70%)
Jan 07, 2022 5.325 5.334 5.230 5.240 781,852 -0.07(-1.24%)
Jan 06, 2022 5.579 5.584 5.306 5.306 1,234,228 -0.26(-4.74%)
Jan 05, 2022 5.758 5.768 5.523 5.570 1,201,096 -0.19(-3.27%)
Jan 04, 2022 5.655 5.848 5.650 5.758 1,287,818 +0.09(+1.66%)
Jan 03, 2022 5.513 5.664 5.494 5.664 774,642 +0.17(+3.09%)
Dec 31, 2021 5.523 5.579 5.428 5.494 379,119 +0.03(+0.52%)
Dec 30, 2021 5.287 5.541 5.287 5.466 488,598 +0.18(+3.39%)
Dec 29, 2021 5.221 5.296 5.183 5.287 424,756 +0.07(+1.26%)
Dec 28, 2021 5.004 5.221 4.929 5.221 692,795 +0.20(+3.94%)
Dec 27, 2021 5.033 5.094 4.990 5.023 814,953 +0.00(+0.00%)
Dec 23, 2021 4.910 5.023 4.910 5.023 399,500 +0.12(+2.50%)
Dec 22, 2021 4.891 5.014 4.891 4.901 569,968 -0.01(-0.19%)
Dec 21, 2021 4.797 4.948 4.740 4.910 911,234 +0.14(+2.96%)
Dec 20, 2021 4.722 4.872 4.674 4.769 715,918 -0.06(-1.17%)
Dec 17, 2021 4.835 4.924 4.769 4.825 859,367 -0.04(-0.78%)
Dec 16, 2021 4.816 4.948 4.816 4.863 533,848 +0.01(+0.19%)
Dec 15, 2021 4.872 4.896 4.788 4.853 650,683 -0.04(-0.77%)
Dec 14, 2021 4.919 4.976 4.882 4.891 516,511 -0.04(-0.76%)
Dec 13, 2021 5.155 5.155 4.929 4.929 791,361 -0.24(-4.56%)
Dec 10, 2021 5.193 5.259 5.117 5.164 691,474 -0.03(-0.54%)
Dec 09, 2021 5.240 5.315 5.179 5.193 888,070 -0.08(-1.43%)
Dec 08, 2021 5.136 5.353 5.136 5.268 1,505,599 +0.13(+2.57%)
Dec 07, 2021 5.117 5.174 5.061 5.136 1,351,223 +0.11(+2.25%)
Dec 06, 2021 4.919 5.033 4.872 5.023 1,137,891 +0.15(+3.09%)
Dec 03, 2021 4.816 4.962 4.806 4.872 1,442,526 +0.10(+2.17%)
Dec 02, 2021 4.599 4.769 4.599 4.769 2,157,956 +0.20(+4.33%)
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.