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

Arcos Dorados Holdings Inc (NY: ARCO )

8.030 -0.270 (-3.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 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 (%)
Dec 06, 2024 8.290 8.360 8.025 8.030 935,811 -0.27(-3.25%)
Dec 05, 2024 8.150 8.335 8.150 8.300 816,295 +0.12(+1.47%)
Dec 04, 2024 8.250 8.320 8.145 8.180 642,744 -0.11(-1.33%)
Dec 03, 2024 8.220 8.320 8.065 8.290 1,641,023 +0.12(+1.47%)
Dec 02, 2024 8.010 8.270 7.960 8.170 1,075,946 +0.08(+0.99%)
Nov 29, 2024 8.130 8.130 7.860 8.090 1,727,480 -0.11(-1.34%)
Nov 27, 2024 8.280 8.340 8.120 8.200 1,016,403 -0.03(-0.36%)
Nov 26, 2024 8.440 8.450 8.150 8.230 1,382,311 -0.20(-2.37%)
Nov 25, 2024 8.510 8.580 8.360 8.430 1,854,378 +0.03(+0.36%)
Nov 22, 2024 8.330 8.420 8.270 8.400 1,348,969 +0.07(+0.84%)
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%)
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.