Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcos Dorados Holdings Inc (NY: ARCO )

8.330 -0.190 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 8.480 8.490 8.315 8.330 1,422,541 -0.19(-2.23%)
Nov 20, 2024 8.460 8.530 8.330 8.520 1,083,899 +0.02(+0.24%)
Nov 19, 2024 8.710 8.760 8.395 8.500 1,515,381 -0.26(-2.97%)
Nov 18, 2024 8.790 8.880 8.700 8.760 923,717 -0.04(-0.45%)
Nov 15, 2024 8.780 8.879 8.700 8.800 952,822 +0.00(+0.00%)
Nov 14, 2024 8.600 8.850 8.535 8.800 1,218,585 +0.20(+2.33%)
Nov 13, 2024 8.500 8.730 8.070 8.600 1,898,509 +0.20(+2.38%)
Nov 12, 2024 8.210 8.410 8.210 8.400 1,079,987 +0.07(+0.84%)
Nov 11, 2024 8.540 8.560 8.305 8.330 1,574,875 -0.19(-2.23%)
Nov 08, 2024 8.570 8.625 8.320 8.520 1,175,855 -0.10(-1.16%)
Nov 07, 2024 8.740 8.870 8.618 8.620 1,428,506 -0.07(-0.81%)
Nov 06, 2024 8.500 8.750 8.205 8.690 1,471,397 +0.15(+1.76%)
Nov 05, 2024 8.550 8.590 8.460 8.540 691,000 -0.04(-0.47%)
Nov 04, 2024 8.510 8.630 8.415 8.580 791,377 +0.10(+1.18%)
Nov 01, 2024 8.810 8.890 8.450 8.480 968,829 -0.33(-3.75%)
Oct 31, 2024 8.850 8.940 8.760 8.810 764,342 -0.10(-1.12%)
Oct 30, 2024 8.810 8.970 8.730 8.910 539,452 +0.04(+0.45%)
Oct 29, 2024 9.260 9.260 8.860 8.870 1,015,808 -0.41(-4.42%)
Oct 28, 2024 9.040 9.330 9.031 9.280 945,849 +0.32(+3.57%)
Oct 25, 2024 9.090 9.120 8.895 8.960 752,733 -0.13(-1.43%)
Oct 24, 2024 8.950 9.110 8.950 9.090 951,029 +0.13(+1.45%)
Oct 23, 2024 9.000 9.080 8.900 8.960 859,394 -0.15(-1.65%)
Oct 22, 2024 9.230 9.240 9.075 9.110 1,237,488 -0.14(-1.51%)
Oct 21, 2024 9.270 9.305 9.205 9.250 733,417 -0.08(-0.86%)
Oct 18, 2024 9.610 9.630 9.300 9.330 694,500 -0.20(-2.10%)
Oct 17, 2024 9.650 9.750 9.505 9.530 773,455 -0.18(-1.85%)
Oct 16, 2024 9.610 9.720 9.545 9.710 780,847 +0.11(+1.15%)
Oct 15, 2024 9.820 9.858 9.400 9.600 1,599,889 -0.30(-3.03%)
Oct 14, 2024 9.650 10.03 9.640 9.900 1,730,824 +0.17(+1.75%)
Oct 11, 2024 9.630 9.930 9.630 9.730 2,029,320 +0.10(+1.04%)
Oct 10, 2024 9.330 9.800 9.280 9.630 1,224,577 +0.21(+2.23%)
Oct 09, 2024 9.390 9.536 9.325 9.420 1,117,883 +0.02(+0.21%)
Oct 08, 2024 9.440 9.510 9.350 9.400 1,084,052 -0.04(-0.42%)
Oct 07, 2024 9.660 9.680 9.300 9.440 1,400,427 -0.22(-2.28%)
Oct 04, 2024 9.760 9.845 9.620 9.660 947,807 -0.05(-0.51%)
Oct 03, 2024 9.750 9.780 9.560 9.710 1,380,664 -0.15(-1.52%)
Oct 02, 2024 9.990 10.03 9.760 9.860 1,755,031 -0.13(-1.30%)
Oct 01, 2024 10.05 10.27 9.595 9.990 4,594,353 +1.27(+14.56%)
Sep 30, 2024 8.880 8.970 8.710 8.720 1,307,366 -0.14(-1.58%)
Sep 27, 2024 8.700 8.900 8.630 8.860 1,571,232 +0.23(+2.67%)
Sep 26, 2024 8.360 8.680 8.340 8.630 1,220,274 +0.41(+4.99%)
Sep 25, 2024 8.450 8.450 8.220 8.220 677,253 -0.24(-2.84%)
Sep 24, 2024 8.400 8.610 8.366 8.460 708,590 +0.17(+2.05%)
Sep 23, 2024 8.280 8.340 8.176 8.290 675,710 +0.00(+0.00%)
Sep 20, 2024 8.518 8.553 8.166 8.290 1,389,587 -0.29(-3.36%)
Sep 19, 2024 8.588 8.647 8.485 8.578 566,093 +0.16(+1.89%)
Sep 18, 2024 8.399 8.573 8.285 8.419 1,025,841 -0.02(-0.24%)
Sep 17, 2024 8.429 8.494 8.300 8.439 695,892 +0.09(+1.07%)
Sep 16, 2024 8.439 8.528 8.285 8.350 640,966 -0.07(-0.83%)
Sep 13, 2024 8.240 8.608 8.240 8.419 1,357,628 +0.20(+2.42%)
Sep 12, 2024 8.220 8.379 8.151 8.220 1,429,646 +0.04(+0.49%)
Sep 11, 2024 8.181 8.255 8.052 8.181 691,585 +0.04(+0.49%)
Sep 10, 2024 8.340 8.350 8.022 8.141 1,082,225 -0.21(-2.50%)
Sep 09, 2024 8.479 8.523 8.290 8.350 958,261 -0.14(-1.64%)
Sep 06, 2024 8.707 8.806 8.479 8.489 860,931 -0.20(-2.29%)
Sep 05, 2024 8.707 8.762 8.578 8.687 918,729 +0.02(+0.23%)
Sep 04, 2024 8.489 8.797 8.469 8.667 1,176,317 +0.12(+1.39%)
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.