Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

9.050 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.17(+1.91%)
Jun 21, 2024 8.851 8.891 8.723 8.851 1,727,992 -0.03(-0.33%)
Jun 20, 2024 9.127 9.196 8.822 8.881 892,192 -0.21(-2.28%)
Jun 18, 2024 8.910 9.295 8.910 9.088 3,070,879 +0.17(+1.88%)
Jun 17, 2024 8.979 9.048 8.600 8.920 1,474,766 -0.07(-0.77%)
Jun 14, 2024 8.950 9.039 8.851 8.989 943,219 -0.03(-0.33%)
Jun 13, 2024 9.098 9.192 8.940 9.019 1,648,117 +0.00(+0.00%)
Jun 12, 2024 9.196 9.246 9.004 9.019 4,414,634 -0.10(-1.08%)
Jun 11, 2024 9.029 9.127 8.822 9.118 1,419,094 +0.09(+0.98%)
Jun 10, 2024 9.325 9.325 9.009 9.029 1,467,271 -0.35(-3.68%)
Jun 07, 2024 9.631 9.645 9.221 9.374 3,061,310 -0.36(-3.65%)
Jun 06, 2024 9.631 9.789 9.631 9.729 1,499,166 +0.09(+0.92%)
Jun 05, 2024 9.739 9.739 9.552 9.641 1,147,666 -0.04(-0.41%)
Jun 04, 2024 9.345 9.690 9.275 9.680 2,996,240 +0.24(+2.51%)
Jun 03, 2024 9.591 9.591 9.152 9.443 1,319,307 -0.09(-0.93%)
May 31, 2024 9.571 9.591 9.414 9.532 1,625,606 -0.05(-0.51%)
May 30, 2024 9.591 9.700 9.473 9.581 1,013,425 +0.06(+0.62%)
May 29, 2024 9.512 9.621 9.433 9.522 1,148,363 -0.13(-1.33%)
May 28, 2024 9.867 9.887 9.621 9.650 1,164,414 -0.16(-1.61%)
May 24, 2024 9.769 9.867 9.705 9.808 983,821 +0.11(+1.12%)
May 23, 2024 10.17 10.24 9.700 9.700 1,530,210 -0.40(-4.00%)
May 22, 2024 10.21 10.27 10.03 10.10 798,878 -0.11(-1.06%)
May 21, 2024 10.12 10.23 9.946 10.21 1,691,044 +0.07(+0.68%)
May 20, 2024 10.24 10.31 10.05 10.14 1,423,017 -0.17(-1.63%)
May 17, 2024 10.40 10.40 10.20 10.31 865,692 -0.01(-0.10%)
May 16, 2024 10.48 10.52 10.27 10.32 1,157,813 -0.11(-1.04%)
May 15, 2024 10.74 10.88 10.27 10.43 3,918,439 -0.63(-5.71%)
May 14, 2024 11.11 11.14 10.97 11.06 1,043,488 -0.02(-0.18%)
May 13, 2024 11.07 11.20 11.06 11.08 878,468 +0.12(+1.08%)
May 10, 2024 11.02 11.06 10.93 10.96 470,843 +0.02(+0.18%)
May 09, 2024 11.00 11.01 10.89 10.94 713,051 -0.08(-0.72%)
May 08, 2024 10.84 11.09 10.71 11.02 718,155 +0.18(+1.64%)
May 07, 2024 11.18 11.25 10.80 10.84 1,522,022 -0.33(-2.91%)
May 06, 2024 11.16 11.34 11.11 11.17 914,227 +0.06(+0.53%)
May 03, 2024 10.87 11.24 10.79 11.11 1,555,940 +0.38(+3.49%)
May 02, 2024 10.74 10.75 10.60 10.74 509,524 +0.08(+0.74%)
May 01, 2024 10.57 10.81 10.53 10.66 565,396 +0.02(+0.19%)
Apr 30, 2024 10.65 10.86 10.60 10.64 891,522 -0.10(-0.92%)
Apr 29, 2024 10.77 10.80 10.64 10.74 2,500,003 +0.04(+0.37%)
Apr 26, 2024 10.71 10.81 10.65 10.70 664,457 +0.09(+0.84%)
Apr 25, 2024 10.66 10.75 10.58 10.61 572,786 -0.18(-1.65%)
Apr 24, 2024 10.97 11.04 10.78 10.79 1,141,555 -0.22(-1.97%)
Apr 23, 2024 10.86 11.11 10.82 11.00 798,427 +0.19(+1.73%)
Apr 22, 2024 10.77 10.87 10.63 10.81 921,920 +0.06(+0.55%)
Apr 19, 2024 10.64 10.79 10.64 10.76 1,133,917 +0.14(+1.30%)
Apr 18, 2024 10.51 10.66 10.46 10.62 859,430 +0.12(+1.13%)
Apr 17, 2024 10.60 10.60 10.44 10.50 631,231 +0.02(+0.19%)
Apr 16, 2024 10.68 10.71 10.37 10.48 1,320,989 -0.28(-2.57%)
Apr 15, 2024 10.85 10.98 10.69 10.76 3,241,925 -0.10(-0.91%)
Apr 12, 2024 11.03 11.05 10.75 10.85 2,232,619 -0.24(-2.14%)
Apr 11, 2024 11.08 11.13 10.87 11.09 866,514 +0.09(+0.81%)
Apr 10, 2024 10.90 11.09 10.89 11.00 860,891 -0.13(-1.15%)
Apr 09, 2024 10.77 11.14 10.66 11.13 2,029,964 +0.43(+4.06%)
Apr 08, 2024 10.57 10.75 10.46 10.70 2,518,043 +0.21(+1.98%)
Apr 05, 2024 10.60 10.69 10.43 10.49 891,858 -0.14(-1.30%)
Apr 04, 2024 10.95 10.95 10.61 10.63 1,341,605 -0.19(-1.73%)
Apr 03, 2024 10.88 10.95 10.81 10.81 992,769 -0.11(-0.99%)
Apr 02, 2024 10.96 11.02 10.78 10.92 780,714 -0.11(-0.98%)
Apr 01, 2024 10.96 11.07 10.87 11.03 724,906 +0.06(+0.54%)
Mar 28, 2024 10.88 11.02 10.73 10.97 1,080,778 +0.10(+0.91%)
Mar 27, 2024 10.61 10.89 10.61 10.87 1,697,946 +0.28(+2.61%)
Mar 26, 2024 10.65 10.86 10.60 10.60 1,557,915 +0.00(+0.00%)
Mar 25, 2024 10.62 10.79 10.56 10.60 962,234 -0.06(-0.56%)
Mar 22, 2024 11.06 11.06 10.62 10.66 851,981 -0.38(-3.48%)
Mar 21, 2024 11.01 11.11 10.82 11.04 1,514,659 +0.07(+0.63%)
Mar 20, 2024 10.87 11.01 10.64 10.97 1,808,380 +0.11(+0.99%)
Mar 19, 2024 10.65 11.02 10.51 10.87 1,959,042 +0.15(+1.37%)
Mar 18, 2024 11.15 11.26 10.65 10.72 1,798,395 -0.42(-3.79%)
Mar 15, 2024 11.57 11.57 11.12 11.14 2,655,281 -0.44(-3.81%)
Mar 14, 2024 11.66 11.66 11.07 11.58 2,088,714 -0.09(-0.76%)
Mar 13, 2024 11.14 11.70 10.55 11.67 4,982,966 -0.06(-0.50%)
Mar 12, 2024 11.39 11.74 11.36 11.73 1,460,929 +0.41(+3.64%)
Mar 11, 2024 11.30 11.39 11.23 11.32 589,842 -0.01(-0.09%)
Mar 08, 2024 11.37 11.42 11.16 11.33 900,572 -0.03(-0.26%)
Mar 07, 2024 11.62 11.62 11.34 11.36 457,016 -0.20(-1.70%)
Mar 06, 2024 11.44 11.78 11.43 11.55 1,294,116 +0.20(+1.73%)
Mar 05, 2024 11.52 11.52 11.32 11.36 532,394 -0.17(-1.45%)
Mar 04, 2024 11.58 11.69 11.41 11.52 454,646 -0.08(-0.68%)
Mar 01, 2024 11.65 11.67 11.48 11.60 638,040 -0.04(-0.34%)
Feb 29, 2024 11.87 11.91 11.54 11.64 671,013 -0.15(-1.25%)
Feb 28, 2024 11.50 11.85 11.47 11.79 605,944 +0.22(+1.87%)
Feb 27, 2024 11.51 11.68 11.35 11.57 2,171,365 +0.17(+1.46%)
Feb 26, 2024 11.33 11.48 11.23 11.40 718,889 +0.10(+0.87%)
Feb 23, 2024 11.46 11.48 11.18 11.31 661,415 -0.11(-0.95%)
Feb 22, 2024 11.41 11.60 11.24 11.41 999,663 -0.03(-0.26%)
Feb 21, 2024 11.35 11.53 11.25 11.44 1,679,965 +0.10(+0.86%)
Feb 20, 2024 11.49 11.52 11.18 11.35 895,645 -0.21(-1.78%)
Feb 16, 2024 11.60 11.65 11.51 11.55 711,314 -0.16(-1.34%)
Feb 15, 2024 11.76 11.83 11.61 11.71 738,385 -0.05(-0.42%)
Feb 14, 2024 11.87 11.90 11.73 11.76 475,978 -0.01(-0.08%)
Feb 13, 2024 11.44 11.80 11.11 11.77 866,216 +0.04(+0.34%)
Feb 12, 2024 11.82 11.93 11.72 11.73 410,982 -0.08(-0.67%)
Feb 09, 2024 11.65 11.82 11.62 11.81 1,061,840 +0.16(+1.35%)
Feb 08, 2024 11.74 11.74 11.53 11.65 700,371 -0.12(-1.00%)
Feb 07, 2024 11.90 11.99 11.72 11.77 790,139 -0.16(-1.32%)
Feb 06, 2024 11.98 12.24 11.89 11.93 1,457,888 +0.02(+0.16%)
Feb 05, 2024 12.48 12.50 11.88 11.91 1,035,352 -0.71(-5.60%)
Feb 02, 2024 12.56 12.76 12.34 12.61 1,521,853 -0.12(-0.93%)
Feb 01, 2024 12.24 12.74 12.24 12.73 1,475,769 +0.58(+4.77%)
Jan 31, 2024 12.16 12.46 12.07 12.15 870,254 +0.01(+0.08%)
Jan 30, 2024 12.55 12.56 12.04 12.14 862,763 -0.36(-2.90%)
Jan 29, 2024 12.61 12.66 12.22 12.50 903,435 -0.16(-1.24%)
Jan 26, 2024 12.89 12.96 12.64 12.66 807,530 -0.19(-1.45%)
Jan 25, 2024 12.53 12.86 12.42 12.85 1,053,767 +0.38(+3.07%)
Jan 24, 2024 12.32 12.59 12.30 12.46 1,078,970 +0.25(+2.01%)
Jan 23, 2024 12.07 12.25 12.07 12.22 454,164 +0.20(+1.63%)
Jan 22, 2024 12.06 12.23 11.93 12.02 713,767 -0.03(-0.24%)
Jan 19, 2024 11.92 12.06 11.76 12.05 713,147 +0.17(+1.40%)
Jan 18, 2024 11.79 11.92 11.72 11.89 678,330 +0.10(+0.83%)
Jan 17, 2024 11.56 11.83 11.56 11.79 621,293 +0.11(+0.92%)
Jan 16, 2024 11.52 11.72 11.32 11.68 1,163,800 +0.05(+0.42%)
Jan 12, 2024 11.88 11.96 11.62 11.63 555,991 -0.17(-1.41%)
Jan 11, 2024 11.90 11.93 11.69 11.80 691,988 -0.05(-0.41%)
Jan 10, 2024 11.85 11.90 11.74 11.85 404,468 -0.01(-0.08%)
Jan 09, 2024 11.94 11.95 11.81 11.86 430,718 -0.21(-1.71%)
Jan 08, 2024 11.92 12.07 11.84 12.06 422,652 +0.24(+1.99%)
Jan 05, 2024 11.64 11.86 11.63 11.83 627,112 +0.14(+1.18%)
Jan 04, 2024 11.84 11.84 11.67 11.69 503,834 -0.13(-1.08%)
Jan 03, 2024 11.93 11.96 11.77 11.82 722,102 -0.18(-1.47%)
Jan 02, 2024 12.32 12.32 11.94 11.99 1,179,057 -0.46(-3.70%)
Dec 29, 2023 12.51 12.51 12.34 12.46 405,837 -0.11(-0.86%)
Dec 28, 2023 12.51 12.76 12.50 12.56 1,293,577 +0.01(+0.08%)
Dec 27, 2023 12.50 12.65 12.44 12.55 777,290 +0.06(+0.47%)
Dec 26, 2023 12.48 12.49 12.40 12.49 473,297 +0.08(+0.63%)
Dec 22, 2023 12.25 12.46 12.12 12.42 1,838,247 +0.19(+1.53%)
Dec 21, 2023 12.04 12.23 11.98 12.23 1,269,242 +0.41(+3.49%)
Dec 20, 2023 12.13 12.18 11.77 11.82 1,316,870 -0.33(-2.74%)
Dec 19, 2023 12.14 12.28 12.01 12.15 1,111,345 +0.10(+0.81%)
Dec 18, 2023 11.95 12.05 11.84 12.05 1,118,762 +0.14(+1.15%)
Dec 15, 2023 12.01 12.07 11.85 11.91 1,673,457 -0.14(-1.14%)
Dec 14, 2023 12.39 12.46 11.94 12.05 1,135,301 -0.27(-2.22%)
Dec 13, 2023 11.93 12.34 11.73 12.33 896,872 +0.51(+4.30%)
Dec 12, 2023 11.91 12.01 11.79 11.82 1,360,351 -0.10(-0.82%)
Dec 11, 2023 11.94 12.04 11.64 11.91 1,087,144 -0.03(-0.25%)
Dec 08, 2023 11.96 12.16 11.90 11.94 785,118 -0.09(-0.73%)
Dec 07, 2023 11.94 12.09 11.81 12.03 610,326 +0.08(+0.66%)
Dec 06, 2023 11.89 12.01 11.80 11.95 1,166,815 +0.14(+1.16%)
Dec 05, 2023 11.69 11.98 11.59 11.82 1,051,027 +0.07(+0.58%)
Dec 04, 2023 11.79 12.22 11.66 11.75 2,185,846 -0.13(-1.07%)
Dec 01, 2023 11.49 11.92 11.47 11.88 1,685,324 +0.54(+4.75%)
Nov 30, 2023 11.33 11.39 11.22 11.34 1,127,076 +0.01(+0.09%)
Nov 29, 2023 11.25 11.46 11.19 11.33 766,078 +0.14(+1.22%)
Nov 28, 2023 11.22 11.28 11.07 11.19 923,215 -0.02(-0.17%)
Nov 27, 2023 11.39 11.62 11.21 11.21 992,153 -0.05(-0.43%)
Nov 24, 2023 11.18 11.37 11.13 11.26 327,672 +0.04(+0.35%)
Nov 22, 2023 11.30 11.31 11.11 11.22 779,904 +0.02(+0.17%)
Nov 21, 2023 11.15 11.49 11.03 11.20 1,276,970 +0.05(+0.44%)
Nov 20, 2023 11.45 11.64 11.11 11.15 2,638,865 +0.11(+0.97%)
Nov 17, 2023 11.25 11.67 10.91 11.04 2,393,220 -0.15(-1.31%)
Nov 16, 2023 10.80 11.35 10.52 11.19 3,018,716 +0.88(+8.54%)
Nov 15, 2023 9.929 10.37 9.861 10.31 1,816,050 +0.43(+4.36%)
Nov 14, 2023 9.655 9.910 9.636 9.880 947,818 +0.46(+4.88%)
Nov 13, 2023 9.499 9.538 9.381 9.420 399,332 -0.11(-1.13%)
Nov 10, 2023 9.518 9.562 9.450 9.528 395,439 +0.12(+1.25%)
Nov 09, 2023 9.675 9.675 9.352 9.411 598,254 -0.22(-2.24%)
Nov 08, 2023 9.724 9.782 9.577 9.626 288,233 -0.14(-1.40%)
Nov 07, 2023 9.685 9.859 9.645 9.763 487,634 +0.02(+0.20%)
Nov 06, 2023 9.782 9.890 9.655 9.743 787,391 +0.01(+0.10%)
Nov 03, 2023 9.685 9.753 9.606 9.733 582,088 +0.15(+1.53%)
Nov 02, 2023 9.332 9.689 9.298 9.587 799,075 +0.35(+3.81%)
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.