Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 11.56 11.75 11.46 11.66 1,648,860 +0.10(+0.87%)
Feb 20, 2024 11.71 11.74 11.39 11.56 879,062 -0.21(-1.78%)
Feb 16, 2024 11.82 11.87 11.73 11.77 698,144 -0.16(-1.34%)
Feb 15, 2024 11.98 12.05 11.83 11.93 724,714 -0.05(-0.42%)
Feb 14, 2024 12.09 12.12 11.95 11.98 467,166 -0.01(-0.08%)
Feb 13, 2024 11.66 12.02 11.32 11.99 850,178 +0.04(+0.33%)
Feb 12, 2024 12.04 12.16 11.94 11.95 403,373 -0.08(-0.67%)
Feb 09, 2024 11.87 12.04 11.84 12.03 1,042,180 +0.16(+1.35%)
Feb 08, 2024 11.96 11.96 11.75 11.87 687,404 -0.12(-1.00%)
Feb 07, 2024 12.12 12.22 11.94 11.99 775,510 -0.16(-1.32%)
Feb 06, 2024 12.21 12.47 12.12 12.15 1,430,895 +0.02(+0.16%)
Feb 05, 2024 12.72 12.74 12.11 12.13 1,016,183 -0.72(-5.60%)
Feb 02, 2024 12.80 13.00 12.57 12.85 1,493,676 -0.12(-0.93%)
Feb 01, 2024 12.47 12.98 12.47 12.97 1,448,445 +0.59(+4.77%)
Jan 31, 2024 12.39 12.69 12.30 12.38 854,141 +0.01(+0.08%)
Jan 30, 2024 12.79 12.80 12.27 12.37 846,789 -0.37(-2.90%)
Jan 29, 2024 12.85 12.90 12.45 12.74 886,708 -0.16(-1.24%)
Jan 26, 2024 13.13 13.20 12.88 12.90 792,579 -0.19(-1.45%)
Jan 25, 2024 12.77 13.10 12.65 13.09 1,034,257 +0.39(+3.07%)
Jan 24, 2024 12.55 12.83 12.53 12.70 1,058,993 +0.25(+2.01%)
Jan 23, 2024 12.30 12.48 12.30 12.45 445,755 +0.20(+1.63%)
Jan 22, 2024 12.29 12.46 12.15 12.25 700,552 -0.03(-0.24%)
Jan 19, 2024 12.14 12.29 11.98 12.28 699,943 +0.17(+1.40%)
Jan 18, 2024 12.01 12.14 11.94 12.11 665,771 +0.10(+0.83%)
Jan 17, 2024 11.78 12.05 11.78 12.01 609,790 +0.11(+0.92%)
Jan 16, 2024 11.74 11.94 11.53 11.90 1,142,252 +0.05(+0.42%)
Jan 12, 2024 12.10 12.19 11.84 11.85 545,697 -0.17(-1.41%)
Jan 11, 2024 12.12 12.16 11.91 12.02 679,176 -0.05(-0.41%)
Jan 10, 2024 12.07 12.12 11.96 12.07 396,980 -0.01(-0.08%)
Jan 09, 2024 12.17 12.18 12.03 12.08 422,744 -0.21(-1.71%)
Jan 08, 2024 12.14 12.30 12.06 12.29 414,827 +0.24(+1.99%)
Jan 05, 2024 11.86 12.09 11.85 12.05 615,501 +0.14(+1.18%)
Jan 04, 2024 12.06 12.06 11.89 11.91 494,506 -0.13(-1.08%)
Jan 03, 2024 12.16 12.19 11.99 12.04 708,732 -0.18(-1.47%)
Jan 02, 2024 12.55 12.55 12.17 12.22 1,157,227 -0.47(-3.70%)
Dec 29, 2023 12.75 12.75 12.57 12.69 398,323 -0.11(-0.86%)
Dec 28, 2023 12.75 13.00 12.74 12.80 1,269,626 +0.01(+0.08%)
Dec 27, 2023 12.74 12.89 12.67 12.79 762,899 +0.06(+0.47%)
Dec 26, 2023 12.72 12.73 12.63 12.73 464,534 +0.08(+0.63%)
Dec 22, 2023 12.48 12.70 12.35 12.65 1,804,212 +0.19(+1.52%)
Dec 21, 2023 12.27 12.46 12.21 12.46 1,245,742 +0.42(+3.49%)
Dec 20, 2023 12.36 12.41 12.00 12.04 1,292,487 -0.34(-2.74%)
Dec 19, 2023 12.37 12.51 12.24 12.38 1,090,768 +0.10(+0.81%)
Dec 18, 2023 12.18 12.28 12.07 12.28 1,098,048 +0.14(+1.15%)
Dec 15, 2023 12.24 12.30 12.07 12.14 1,642,472 -0.14(-1.14%)
Dec 14, 2023 12.63 12.70 12.16 12.28 1,114,280 -0.28(-2.22%)
Dec 13, 2023 12.16 12.57 11.95 12.56 880,266 +0.52(+4.30%)
Dec 12, 2023 12.14 12.24 12.02 12.04 1,335,164 -0.10(-0.82%)
Dec 11, 2023 12.17 12.27 11.86 12.14 1,067,015 -0.03(-0.25%)
Dec 08, 2023 12.19 12.39 12.12 12.17 770,581 -0.09(-0.73%)
Dec 07, 2023 12.17 12.32 12.03 12.26 599,026 +0.08(+0.66%)
Dec 06, 2023 12.11 12.24 12.03 12.18 1,145,211 +0.14(+1.16%)
Dec 05, 2023 11.91 12.21 11.81 12.04 1,031,567 +0.07(+0.58%)
Dec 04, 2023 12.01 12.45 11.88 11.97 2,145,375 -0.13(-1.07%)
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.