Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

9.630 +0.130 (+1.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.390 9.510 9.190 9.500 1,691,739 +0.19(+2.04%)
Jul 18, 2024 9.730 9.740 9.220 9.310 1,841,478 -0.49(-5.00%)
Jul 17, 2024 9.850 10.01 9.715 9.800 656,119 -0.14(-1.41%)
Jul 16, 2024 9.950 10.07 9.910 9.940 966,046 +0.03(+0.30%)
Jul 15, 2024 9.860 10.06 9.800 9.910 1,320,001 +0.06(+0.61%)
Jul 12, 2024 9.790 9.880 9.740 9.850 1,221,618 +0.13(+1.34%)
Jul 11, 2024 9.690 9.800 9.650 9.720 1,107,077 +0.20(+2.10%)
Jul 10, 2024 9.460 9.630 9.400 9.520 1,157,342 +0.08(+0.85%)
Jul 09, 2024 9.330 9.520 9.300 9.440 1,721,841 +0.11(+1.18%)
Jul 08, 2024 9.120 9.430 9.050 9.330 936,240 +0.20(+2.19%)
Jul 05, 2024 9.100 9.160 8.995 9.130 740,042 +0.05(+0.55%)
Jul 03, 2024 8.980 9.145 8.970 9.080 390,083 +0.16(+1.79%)
Jul 02, 2024 9.000 9.150 8.770 8.920 1,106,287 -0.08(-0.89%)
Jul 01, 2024 9.000 9.120 8.795 9.000 1,691,317 +0.00(+0.00%)
Jun 28, 2024 9.150 9.220 8.900 9.000 1,387,819 -0.15(-1.64%)
Jun 27, 2024 9.130 9.260 9.060 9.150 518,818 +0.04(+0.44%)
Jun 26, 2024 8.990 9.155 8.950 9.110 598,882 +0.06(+0.66%)
Jun 25, 2024 8.980 9.090 8.960 9.050 874,615 +0.03(+0.33%)
Jun 24, 2024 8.980 9.169 8.931 9.020 1,072,403 +0.11(+1.23%)
Jun 21, 2024 8.911 8.950 8.782 8.911 1,716,434 -0.03(-0.33%)
Jun 20, 2024 9.189 9.258 8.881 8.941 886,225 -0.21(-2.28%)
Jun 18, 2024 8.970 9.358 8.970 9.149 3,050,338 +0.17(+1.88%)
Jun 17, 2024 9.040 9.109 8.657 8.980 1,464,902 -0.07(-0.77%)
Jun 14, 2024 9.010 9.099 8.911 9.050 936,910 -0.03(-0.33%)
Jun 13, 2024 9.159 9.253 9.000 9.080 1,637,092 +0.00(+0.00%)
Jun 12, 2024 9.258 9.308 9.065 9.080 4,385,105 -0.10(-1.08%)
Jun 11, 2024 9.090 9.189 8.881 9.179 1,409,602 +0.09(+0.98%)
Jun 10, 2024 9.388 9.388 9.070 9.090 1,457,456 -0.35(-3.68%)
Jun 07, 2024 9.696 9.710 9.283 9.437 3,040,833 -0.36(-3.65%)
Jun 06, 2024 9.696 9.854 9.696 9.795 1,489,138 +0.09(+0.92%)
Jun 05, 2024 9.805 9.805 9.616 9.705 1,139,990 -0.04(-0.41%)
Jun 04, 2024 9.407 9.755 9.338 9.745 2,976,198 +0.24(+2.51%)
Jun 03, 2024 9.656 9.656 9.214 9.507 1,310,482 -0.09(-0.93%)
May 31, 2024 9.636 9.656 9.477 9.596 1,614,733 -0.05(-0.51%)
May 30, 2024 9.656 9.765 9.537 9.646 1,006,646 +0.06(+0.62%)
May 29, 2024 9.576 9.686 9.497 9.586 1,140,682 -0.13(-1.33%)
May 28, 2024 9.934 9.954 9.686 9.715 1,156,625 -0.16(-1.61%)
May 24, 2024 9.835 9.934 9.770 9.874 977,240 +0.11(+1.12%)
May 23, 2024 10.24 10.31 9.765 9.765 1,519,974 -0.41(-4.00%)
May 22, 2024 10.28 10.34 10.09 10.17 793,534 -0.11(-1.06%)
May 21, 2024 10.19 10.30 10.01 10.28 1,679,733 +0.07(+0.68%)
May 20, 2024 10.31 10.38 10.12 10.21 1,413,499 -0.17(-1.63%)
May 17, 2024 10.47 10.47 10.27 10.38 859,902 -0.01(-0.10%)
May 16, 2024 10.55 10.59 10.34 10.39 1,150,068 -0.11(-1.04%)
May 15, 2024 10.81 10.95 10.34 10.50 3,892,229 -0.64(-5.71%)
May 14, 2024 11.19 11.21 11.04 11.14 1,036,508 -0.02(-0.18%)
May 13, 2024 11.15 11.28 11.14 11.16 872,592 +0.12(+1.08%)
May 10, 2024 11.10 11.14 11.00 11.04 467,694 +0.02(+0.18%)
May 09, 2024 11.08 11.09 10.96 11.02 708,282 -0.08(-0.72%)
May 08, 2024 10.92 11.17 10.78 11.10 713,351 +0.18(+1.64%)
May 07, 2024 11.26 11.33 10.88 10.92 1,511,842 -0.33(-2.92%)
May 06, 2024 11.24 11.41 11.19 11.25 908,112 +0.06(+0.53%)
May 03, 2024 10.95 11.31 10.86 11.19 1,545,532 +0.38(+3.49%)
May 02, 2024 10.81 10.82 10.67 10.81 506,116 +0.08(+0.74%)
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.