Arcos Dorados Holdings Inc (NY: ARCO )

10.90 +0.14 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.78 10.94 10.78 10.90 1,118,890 +0.14(+1.30%)
Apr 18, 2024 10.65 10.80 10.60 10.76 848,041 +0.12(+1.13%)
Apr 17, 2024 10.74 10.74 10.58 10.64 622,866 +0.02(+0.19%)
Apr 16, 2024 10.82 10.85 10.51 10.62 1,303,483 -0.28(-2.57%)
Apr 15, 2024 11.00 11.12 10.83 10.90 3,198,961 -0.10(-0.91%)
Apr 12, 2024 11.18 11.20 10.89 11.00 2,203,031 -0.24(-2.14%)
Apr 11, 2024 11.23 11.28 11.02 11.24 855,031 +0.09(+0.81%)
Apr 10, 2024 11.05 11.24 11.04 11.15 849,482 -0.13(-1.15%)
Apr 09, 2024 10.91 11.29 10.80 11.28 2,003,062 +0.44(+4.06%)
Apr 08, 2024 10.71 10.89 10.60 10.84 2,484,673 +0.21(+1.98%)
Apr 05, 2024 10.74 10.84 10.57 10.63 880,039 -0.14(-1.30%)
Apr 04, 2024 11.10 11.10 10.75 10.77 1,323,826 -0.19(-1.73%)
Apr 03, 2024 11.03 11.10 10.96 10.96 979,613 -0.11(-0.99%)
Apr 02, 2024 11.11 11.17 10.92 11.07 770,368 -0.11(-0.98%)
Apr 01, 2024 11.11 11.22 11.02 11.18 715,300 +0.06(+0.54%)
Mar 28, 2024 11.03 11.17 10.87 11.12 1,066,455 +0.10(+0.91%)
Mar 27, 2024 10.75 11.04 10.75 11.02 1,675,444 +0.28(+2.61%)
Mar 26, 2024 10.79 11.01 10.74 10.74 1,537,269 +0.00(+0.00%)
Mar 25, 2024 10.76 10.94 10.70 10.74 949,482 -0.06(-0.56%)
Mar 22, 2024 11.21 11.21 10.76 10.80 840,690 -0.39(-3.49%)
Mar 21, 2024 11.16 11.25 10.96 11.19 1,494,586 +0.07(+0.63%)
Mar 20, 2024 11.02 11.16 10.79 11.12 1,784,414 +0.11(+0.99%)
Mar 19, 2024 10.79 11.17 10.65 11.01 1,933,079 +0.15(+1.37%)
Mar 18, 2024 11.30 11.41 10.80 10.86 1,774,562 -0.43(-3.79%)
Mar 15, 2024 11.73 11.73 11.27 11.29 2,620,091 -0.45(-3.81%)
Mar 14, 2024 11.82 11.82 11.22 11.74 2,061,033 -0.09(-0.76%)
Mar 13, 2024 11.29 11.86 10.69 11.83 4,916,928 -0.06(-0.50%)
Mar 12, 2024 11.54 11.90 11.51 11.89 1,441,568 +0.42(+3.64%)
Mar 11, 2024 11.45 11.55 11.38 11.47 582,025 -0.01(-0.09%)
Mar 08, 2024 11.52 11.58 11.31 11.48 888,637 -0.03(-0.26%)
Mar 07, 2024 11.78 11.78 11.49 11.51 450,960 -0.20(-1.70%)
Mar 06, 2024 11.60 11.94 11.58 11.71 1,276,965 +0.20(+1.73%)
Mar 05, 2024 11.68 11.68 11.47 11.51 525,338 -0.17(-1.45%)
Mar 04, 2024 11.74 11.85 11.56 11.68 448,621 -0.08(-0.68%)
Mar 01, 2024 11.81 11.83 11.64 11.76 629,584 -0.04(-0.34%)
Feb 29, 2024 12.03 12.07 11.70 11.80 662,120 -0.15(-1.25%)
Feb 28, 2024 11.66 12.01 11.63 11.95 597,913 +0.22(+1.87%)
Feb 27, 2024 11.67 11.84 11.50 11.73 2,142,589 +0.17(+1.46%)
Feb 26, 2024 11.48 11.63 11.38 11.56 709,362 +0.10(+0.87%)
Feb 23, 2024 11.62 11.64 11.33 11.46 652,649 -0.11(-0.95%)
Feb 22, 2024 11.57 11.76 11.39 11.57 986,414 -0.03(-0.26%)
Feb 21, 2024 11.50 11.69 11.40 11.60 1,657,701 +0.10(+0.87%)
Feb 20, 2024 11.65 11.68 11.33 11.50 883,775 -0.21(-1.78%)
Feb 16, 2024 11.76 11.81 11.67 11.71 701,887 -0.16(-1.34%)
Feb 15, 2024 11.92 11.99 11.77 11.87 728,599 -0.05(-0.42%)
Feb 14, 2024 12.03 12.06 11.89 11.92 469,670 -0.01(-0.08%)
Feb 13, 2024 11.60 11.96 11.26 11.93 854,736 +0.04(+0.33%)
Feb 12, 2024 11.98 12.09 11.88 11.89 405,535 -0.08(-0.66%)
Feb 09, 2024 11.81 11.98 11.78 11.97 1,047,768 +0.16(+1.35%)
Feb 08, 2024 11.90 11.90 11.69 11.81 691,089 -0.12(-1.00%)
Feb 07, 2024 12.06 12.15 11.88 11.93 779,668 -0.16(-1.32%)
Feb 06, 2024 12.14 12.40 12.05 12.09 1,438,567 +0.02(+0.16%)
Feb 05, 2024 12.65 12.67 12.04 12.07 1,021,631 -0.72(-5.60%)
Feb 02, 2024 12.73 12.93 12.51 12.78 1,501,685 -0.12(-0.92%)
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.