Stock Quote

Arcos Dorados Holdings Inc (NY: ARCO )

5.430 USD +0.180 (+3.43%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 5.250 5.500 5.250 5.430 1,370,900 +0.18(+3.43%)
Apr 15, 2021 5.050 5.250 5.020 5.250 1,465,590 +0.24(+4.79%)
Apr 14, 2021 5.030 5.070 4.950 5.010 1,051,462 -0.03(-0.60%)
Apr 13, 2021 5.040 5.100 4.990 5.040 704,998 +0.02(+0.40%)
Apr 12, 2021 5.050 5.130 4.990 5.020 733,618 -0.04(-0.79%)
Apr 09, 2021 5.110 5.120 5.030 5.060 838,200 -0.07(-1.36%)
Apr 08, 2021 5.200 5.210 5.080 5.130 1,008,278 -0.08(-1.54%)
Apr 07, 2021 5.210 5.310 5.190 5.210 717,478 -0.02(-0.38%)
Apr 06, 2021 5.150 5.260 5.130 5.230 1,804,608 +0.08(+1.55%)
Apr 05, 2021 5.220 5.260 5.110 5.150 2,007,933 +0.01(+0.19%)
Apr 01, 2021 5.090 5.170 5.060 5.140 807,100 +0.05(+0.98%)
Mar 31, 2021 5.100 5.130 5.070 5.090 1,197,003 -0.01(-0.20%)
Mar 30, 2021 5.000 5.135 4.980 5.100 504,874 +0.05(+0.99%)
Mar 29, 2021 5.020 5.065 4.860 5.050 1,236,286 +0.02(+0.40%)
Mar 26, 2021 4.920 5.060 4.840 5.030 1,438,600 +0.15(+3.07%)
Mar 25, 2021 4.960 5.000 4.840 4.880 556,458 -0.12(-2.40%)
Mar 24, 2021 5.200 5.219 4.980 5.000 511,755 -0.16(-3.10%)
Mar 23, 2021 5.070 5.170 5.030 5.160 1,064,728 +0.04(+0.78%)
Mar 22, 2021 5.140 5.180 5.080 5.120 625,637 -0.02(-0.39%)
Mar 19, 2021 5.120 5.180 5.010 5.140 1,619,000 +0.02(+0.39%)
Mar 18, 2021 5.340 5.340 5.090 5.120 837,662 -0.21(-3.94%)
Mar 17, 2021 5.400 5.420 5.230 5.330 1,471,196 +0.07(+1.33%)
Mar 16, 2021 5.270 5.290 5.130 5.260 1,176,858 -0.01(-0.19%)
Mar 15, 2021 5.260 5.420 5.200 5.270 1,805,551 +0.08(+1.54%)
Mar 12, 2021 5.050 5.240 5.020 5.190 1,889,800 +0.11(+2.17%)
Mar 11, 2021 5.030 5.100 4.960 5.080 1,132,028 +0.10(+2.01%)
Mar 10, 2021 4.970 5.070 4.900 4.980 696,559 +0.03(+0.61%)
Mar 09, 2021 4.950 4.970 4.780 4.950 1,559,012 +0.07(+1.43%)
Mar 08, 2021 5.100 5.140 4.880 4.880 1,210,852 -0.23(-4.50%)
Mar 05, 2021 5.200 5.200 4.950 5.110 1,455,600 -0.04(-0.78%)
Mar 04, 2021 5.190 5.260 5.020 5.150 1,327,335 -0.03(-0.58%)
Mar 03, 2021 5.290 5.330 4.990 5.180 2,013,925 -0.09(-1.71%)
Mar 02, 2021 5.470 5.470 5.120 5.270 1,452,750 -0.22(-4.01%)
Mar 01, 2021 5.390 5.530 5.310 5.490 941,756 +0.22(+4.17%)
Feb 26, 2021 5.310 5.390 5.115 5.270 797,000 -0.04(-0.75%)
Feb 25, 2021 5.530 5.570 5.260 5.310 545,872 -0.23(-4.15%)
Feb 24, 2021 5.510 5.570 5.410 5.540 462,479 +0.04(+0.73%)
Feb 23, 2021 5.510 5.565 5.320 5.500 619,736 -0.05(-0.90%)
Feb 22, 2021 5.340 5.590 5.050 5.550 1,711,511 +0.18(+3.35%)
Feb 19, 2021 5.470 5.500 5.340 5.370 623,200 -0.10(-1.83%)
Feb 18, 2021 5.340 5.520 5.310 5.470 597,532 +0.11(+2.05%)
Feb 17, 2021 5.350 5.400 5.210 5.360 309,485 -0.01(-0.19%)
Feb 16, 2021 5.410 5.450 5.310 5.370 515,623 +0.00(+0.00%)
Feb 12, 2021 5.290 5.380 5.230 5.370 269,200 +0.06(+1.13%)
Feb 11, 2021 5.390 5.480 5.280 5.310 592,002 +0.01(+0.19%)
Feb 10, 2021 5.280 5.390 5.170 5.300 592,762 +0.05(+0.95%)
Feb 09, 2021 5.370 5.460 5.190 5.250 682,321 -0.13(-2.42%)
Feb 08, 2021 5.550 5.600 5.360 5.380 620,402 -0.12(-2.18%)
Feb 05, 2021 5.380 5.580 5.360 5.500 1,132,300 +0.17(+3.19%)
Feb 04, 2021 5.120 5.460 5.120 5.330 1,267,871 +0.21(+4.10%)
Feb 03, 2021 5.090 5.150 5.090 5.120 584,112 +0.06(+1.19%)
Feb 02, 2021 4.990 5.090 4.950 5.060 687,247 +0.11(+2.22%)
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.