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

Arcos Dorados Holdings Inc (NY: ARCO )

9.110 -0.030 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 9.070 9.160 8.970 9.110 930,719 -0.03(-0.33%)
Jun 13, 2024 9.220 9.315 9.060 9.140 1,626,275 +0.00(+0.00%)
Jun 12, 2024 9.320 9.370 9.125 9.140 4,356,129 -0.10(-1.08%)
Jun 11, 2024 9.150 9.250 8.940 9.240 1,400,288 +0.09(+0.98%)
Jun 10, 2024 9.450 9.450 9.130 9.150 1,447,826 -0.35(-3.68%)
Jun 07, 2024 9.760 9.775 9.345 9.500 3,020,740 -0.36(-3.65%)
Jun 06, 2024 9.760 9.920 9.760 9.860 1,479,298 +0.09(+0.92%)
Jun 05, 2024 9.870 9.870 9.680 9.770 1,132,457 -0.04(-0.41%)
Jun 04, 2024 9.470 9.820 9.400 9.810 2,956,532 +0.24(+2.51%)
Jun 03, 2024 9.720 9.720 9.275 9.570 1,301,823 -0.09(-0.93%)
May 31, 2024 9.700 9.720 9.540 9.660 1,604,063 -0.05(-0.51%)
May 30, 2024 9.720 9.830 9.600 9.710 999,995 +0.06(+0.62%)
May 29, 2024 9.640 9.750 9.560 9.650 1,133,145 -0.13(-1.33%)
May 28, 2024 10.00 10.02 9.750 9.780 1,148,983 -0.16(-1.61%)
May 24, 2024 9.900 10.00 9.835 9.940 970,783 +0.11(+1.12%)
May 23, 2024 10.31 10.38 9.830 9.830 1,509,931 -0.41(-4.00%)
May 22, 2024 10.35 10.41 10.16 10.24 788,291 -0.11(-1.06%)
May 21, 2024 10.26 10.37 10.08 10.35 1,668,634 +0.07(+0.68%)
May 20, 2024 10.38 10.45 10.19 10.28 1,404,159 -0.17(-1.63%)
May 17, 2024 10.54 10.54 10.34 10.45 854,220 -0.01(-0.10%)
May 16, 2024 10.62 10.66 10.41 10.46 1,142,469 -0.11(-1.04%)
May 15, 2024 10.88 11.03 10.41 10.57 3,866,510 -0.64(-5.71%)
May 14, 2024 11.26 11.29 11.12 11.21 1,029,659 -0.02(-0.18%)
May 13, 2024 11.22 11.35 11.21 11.23 866,826 +0.12(+1.08%)
May 10, 2024 11.17 11.21 11.07 11.11 464,604 +0.02(+0.18%)
May 09, 2024 11.15 11.16 11.04 11.09 703,602 -0.08(-0.72%)
May 08, 2024 10.99 11.24 10.86 11.17 708,638 +0.18(+1.64%)
May 07, 2024 11.33 11.40 10.95 10.99 1,501,852 -0.33(-2.92%)
May 06, 2024 11.31 11.49 11.26 11.32 902,112 +0.06(+0.53%)
May 03, 2024 11.02 11.39 10.93 11.26 1,535,320 +0.38(+3.49%)
May 02, 2024 10.88 10.89 10.74 10.88 502,772 +0.08(+0.74%)
May 01, 2024 10.71 10.96 10.67 10.80 557,903 +0.02(+0.19%)
Apr 30, 2024 10.79 11.01 10.74 10.78 879,707 -0.10(-0.92%)
Apr 29, 2024 10.91 10.95 10.79 10.88 2,466,872 +0.04(+0.37%)
Apr 26, 2024 10.85 10.96 10.79 10.84 655,652 +0.09(+0.84%)
Apr 25, 2024 10.80 10.89 10.72 10.75 565,196 -0.18(-1.65%)
Apr 24, 2024 11.12 11.19 10.93 10.93 1,126,427 -0.22(-1.97%)
Apr 23, 2024 11.01 11.26 10.97 11.15 787,846 +0.19(+1.73%)
Apr 22, 2024 10.91 11.02 10.77 10.96 909,703 +0.06(+0.55%)
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%)
Feb 01, 2024 12.40 12.91 12.40 12.90 1,456,211 +0.59(+4.77%)
Jan 31, 2024 12.32 12.62 12.23 12.31 858,720 +0.01(+0.08%)
Jan 30, 2024 12.72 12.73 12.20 12.30 851,329 -0.37(-2.90%)
Jan 29, 2024 12.78 12.83 12.38 12.67 891,462 -0.16(-1.24%)
Jan 26, 2024 13.06 13.13 12.81 12.83 796,828 -0.19(-1.45%)
Jan 25, 2024 12.70 13.03 12.59 13.02 1,039,802 +0.39(+3.07%)
Jan 24, 2024 12.48 12.76 12.46 12.63 1,064,671 +0.25(+2.01%)
Jan 23, 2024 12.23 12.41 12.23 12.38 448,145 +0.20(+1.63%)
Jan 22, 2024 12.22 12.40 12.09 12.18 704,308 -0.03(-0.24%)
Jan 19, 2024 12.08 12.22 11.92 12.21 703,696 +0.17(+1.40%)
Jan 18, 2024 11.95 12.08 11.88 12.05 669,340 +0.10(+0.83%)
Jan 17, 2024 11.72 11.99 11.72 11.95 613,059 +0.11(+0.92%)
Jan 16, 2024 11.68 11.88 11.47 11.84 1,148,376 +0.05(+0.42%)
Jan 12, 2024 12.04 12.12 11.77 11.79 548,623 -0.17(-1.41%)
Jan 11, 2024 12.06 12.10 11.85 11.96 682,817 -0.05(-0.41%)
Jan 10, 2024 12.01 12.06 11.90 12.01 399,108 -0.01(-0.08%)
Jan 09, 2024 12.11 12.12 11.97 12.02 425,010 -0.21(-1.71%)
Jan 08, 2024 12.08 12.23 12.00 12.22 417,051 +0.24(+1.99%)
Jan 05, 2024 11.80 12.02 11.79 11.99 618,801 +0.14(+1.18%)
Jan 04, 2024 12.00 12.00 11.83 11.85 497,157 -0.13(-1.08%)
Jan 03, 2024 12.10 12.12 11.93 11.98 712,532 -0.18(-1.47%)
Jan 02, 2024 12.48 12.48 12.11 12.15 1,163,431 -0.47(-3.70%)
Dec 29, 2023 12.68 12.68 12.50 12.62 400,458 -0.11(-0.86%)
Dec 28, 2023 12.68 12.93 12.67 12.73 1,276,433 +0.01(+0.08%)
Dec 27, 2023 12.67 12.82 12.60 12.72 766,989 +0.06(+0.47%)
Dec 26, 2023 12.65 12.66 12.56 12.66 467,024 +0.08(+0.63%)
Dec 22, 2023 12.41 12.63 12.28 12.58 1,813,886 +0.19(+1.52%)
Dec 21, 2023 12.20 12.39 12.14 12.39 1,252,421 +0.42(+3.49%)
Dec 20, 2023 12.29 12.34 11.93 11.98 1,299,418 -0.34(-2.74%)
Dec 19, 2023 12.30 12.44 12.17 12.31 1,096,617 +0.10(+0.81%)
Dec 18, 2023 12.11 12.21 12.00 12.21 1,103,935 +0.14(+1.15%)
Dec 15, 2023 12.17 12.23 12.01 12.07 1,651,279 -0.14(-1.14%)
Dec 14, 2023 12.56 12.63 12.10 12.21 1,120,255 -0.28(-2.22%)
Dec 13, 2023 12.09 12.50 11.89 12.49 884,986 +0.52(+4.30%)
Dec 12, 2023 12.07 12.17 11.95 11.98 1,342,323 -0.10(-0.82%)
Dec 11, 2023 12.10 12.20 11.80 12.07 1,072,736 -0.03(-0.25%)
Dec 08, 2023 12.12 12.32 12.06 12.10 774,713 -0.09(-0.73%)
Dec 07, 2023 12.10 12.25 11.97 12.19 602,238 +0.08(+0.65%)
Dec 06, 2023 12.05 12.17 11.96 12.11 1,151,351 +0.14(+1.16%)
Dec 05, 2023 11.85 12.14 11.75 11.98 1,037,099 +0.07(+0.58%)
Dec 04, 2023 11.95 12.38 11.82 11.91 2,156,878 -0.13(-1.07%)
Dec 01, 2023 11.65 12.08 11.63 12.04 1,662,989 +0.55(+4.75%)
Nov 30, 2023 11.48 11.54 11.37 11.49 1,112,139 +0.01(+0.09%)
Nov 29, 2023 11.40 11.61 11.34 11.48 755,926 +0.14(+1.22%)
Nov 28, 2023 11.37 11.43 11.22 11.34 910,979 -0.02(-0.17%)
Nov 27, 2023 11.54 11.78 11.36 11.36 979,004 -0.05(-0.43%)
Nov 24, 2023 11.33 11.52 11.28 11.41 323,330 +0.04(+0.35%)
Nov 22, 2023 11.45 11.46 11.26 11.37 769,569 +0.02(+0.17%)
Nov 21, 2023 11.30 11.65 11.18 11.35 1,260,047 +0.05(+0.44%)
Nov 20, 2023 11.60 11.80 11.26 11.30 2,603,893 +0.11(+0.97%)
Nov 17, 2023 11.40 11.83 11.06 11.19 2,361,503 -0.15(-1.31%)
Nov 16, 2023 10.94 11.50 10.66 11.34 2,978,710 +0.89(+8.54%)
Nov 15, 2023 10.06 10.51 9.993 10.45 1,791,983 +0.44(+4.36%)
Nov 14, 2023 9.785 10.04 9.765 10.01 935,257 +0.47(+4.88%)
Nov 13, 2023 9.626 9.666 9.507 9.547 394,040 -0.11(-1.13%)
Nov 10, 2023 9.646 9.691 9.577 9.656 390,199 +0.12(+1.25%)
Nov 09, 2023 9.805 9.805 9.478 9.537 590,325 -0.22(-2.24%)
Nov 08, 2023 9.854 9.914 9.706 9.755 284,413 -0.14(-1.40%)
Nov 07, 2023 9.815 9.991 9.775 9.894 481,172 +0.02(+0.20%)
Nov 06, 2023 9.914 10.02 9.785 9.874 776,956 +0.01(+0.10%)
Nov 03, 2023 9.815 9.884 9.735 9.864 574,374 +0.15(+1.53%)
Nov 02, 2023 9.458 9.820 9.423 9.715 788,485 +0.36(+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.