Skip to main content

Arcos Dorados Holdings Inc (NY: ARCO )

11.82 -0.04 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 11.87 11.89 11.70 11.82 626,217 -0.04(-0.34%)
Feb 29, 2024 12.09 12.13 11.76 11.86 658,589 -0.15(-1.25%)
Feb 28, 2024 11.72 12.07 11.69 12.01 594,725 +0.22(+1.87%)
Feb 27, 2024 11.73 11.90 11.56 11.79 2,131,162 +0.17(+1.46%)
Feb 26, 2024 11.54 11.70 11.44 11.62 705,579 +0.10(+0.87%)
Feb 23, 2024 11.68 11.70 11.39 11.52 649,169 -0.11(-0.95%)
Feb 22, 2024 11.63 11.82 11.46 11.63 981,154 -0.03(-0.26%)
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%)
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.