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

Arcos Dorados Holdings Inc (NY: ARCO )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 8.580 8.615 8.225 8.350 1,379,602 -0.29(-3.36%)
Sep 19, 2024 8.650 8.710 8.546 8.640 562,026 +0.16(+1.89%)
Sep 18, 2024 8.460 8.635 8.345 8.480 1,018,470 -0.02(-0.24%)
Sep 17, 2024 8.490 8.555 8.360 8.500 690,892 +0.09(+1.07%)
Sep 16, 2024 8.500 8.590 8.345 8.410 636,361 -0.07(-0.83%)
Sep 13, 2024 8.300 8.670 8.300 8.480 1,347,873 +0.20(+2.42%)
Sep 12, 2024 8.280 8.440 8.210 8.280 1,419,374 +0.04(+0.49%)
Sep 11, 2024 8.240 8.315 8.110 8.240 686,616 +0.04(+0.49%)
Sep 10, 2024 8.400 8.410 8.080 8.200 1,074,449 -0.21(-2.50%)
Sep 09, 2024 8.540 8.585 8.350 8.410 951,376 -0.14(-1.64%)
Sep 06, 2024 8.770 8.870 8.540 8.550 854,745 -0.20(-2.29%)
Sep 05, 2024 8.770 8.825 8.640 8.750 912,128 +0.02(+0.23%)
Sep 04, 2024 8.550 8.861 8.530 8.730 1,167,865 +0.12(+1.39%)
Sep 03, 2024 8.750 8.755 8.520 8.610 1,230,865 -0.19(-2.16%)
Aug 30, 2024 8.840 8.940 8.780 8.800 1,136,837 -0.07(-0.79%)
Aug 29, 2024 8.870 8.930 8.780 8.870 1,033,954 -0.04(-0.45%)
Aug 28, 2024 8.930 9.040 8.840 8.910 1,596,860 -0.02(-0.22%)
Aug 27, 2024 8.850 9.010 8.810 8.930 986,564 +0.02(+0.22%)
Aug 26, 2024 9.170 9.170 8.795 8.910 1,559,611 -0.27(-2.94%)
Aug 23, 2024 9.000 9.230 8.920 9.180 4,438,583 +0.35(+3.96%)
Aug 22, 2024 9.030 9.110 8.810 8.830 3,636,551 -0.23(-2.54%)
Aug 21, 2024 9.250 9.255 9.040 9.060 1,442,247 -0.11(-1.20%)
Aug 20, 2024 9.390 9.443 9.130 9.170 1,821,045 -0.23(-2.45%)
Aug 19, 2024 9.310 9.490 9.170 9.400 1,855,866 +0.13(+1.40%)
Aug 16, 2024 9.620 9.620 9.135 9.270 3,944,294 -0.30(-3.13%)
Aug 15, 2024 10.04 10.14 9.510 9.570 2,115,883 -0.47(-4.68%)
Aug 14, 2024 10.40 10.55 9.885 10.04 2,591,640 -0.06(-0.59%)
Aug 13, 2024 9.860 10.17 9.830 10.10 1,860,087 +0.27(+2.75%)
Aug 12, 2024 9.800 9.905 9.775 9.830 1,039,897 +0.03(+0.31%)
Aug 09, 2024 9.600 9.835 9.540 9.800 911,157 +0.27(+2.83%)
Aug 08, 2024 9.450 9.595 9.420 9.530 1,044,100 +0.10(+1.06%)
Aug 07, 2024 9.510 9.550 9.400 9.430 511,242 +0.05(+0.53%)
Aug 06, 2024 9.230 9.485 9.230 9.380 1,143,428 +0.19(+2.07%)
Aug 05, 2024 9.290 9.370 9.160 9.190 720,184 -0.33(-3.47%)
Aug 02, 2024 9.500 9.580 9.395 9.520 674,253 -0.05(-0.52%)
Aug 01, 2024 9.840 9.900 9.500 9.570 922,386 -0.09(-0.93%)
Jul 31, 2024 9.710 9.830 9.630 9.660 1,298,734 -0.02(-0.21%)
Jul 30, 2024 9.620 9.685 9.560 9.680 353,002 +0.08(+0.83%)
Jul 29, 2024 9.710 9.710 9.570 9.600 554,936 -0.05(-0.52%)
Jul 26, 2024 9.720 9.730 9.550 9.650 524,547 +0.04(+0.42%)
Jul 25, 2024 9.520 9.710 9.440 9.610 455,060 +0.11(+1.16%)
Jul 24, 2024 9.610 9.620 9.490 9.500 851,016 -0.16(-1.66%)
Jul 23, 2024 9.590 9.750 9.590 9.660 837,857 +0.03(+0.31%)
Jul 22, 2024 9.520 9.650 9.460 9.630 674,343 +0.13(+1.37%)
Jul 19, 2024 9.390 9.510 9.190 9.500 1,691,739 +0.19(+2.04%)
Jul 18, 2024 9.730 9.740 9.220 9.310 1,841,478 -0.49(-5.00%)
Jul 17, 2024 9.850 10.01 9.715 9.800 656,119 -0.14(-1.41%)
Jul 16, 2024 9.950 10.07 9.910 9.940 966,046 +0.03(+0.30%)
Jul 15, 2024 9.860 10.06 9.800 9.910 1,320,001 +0.06(+0.61%)
Jul 12, 2024 9.790 9.880 9.740 9.850 1,221,618 +0.13(+1.34%)
Jul 11, 2024 9.690 9.800 9.650 9.720 1,107,077 +0.20(+2.10%)
Jul 10, 2024 9.460 9.630 9.400 9.520 1,157,342 +0.08(+0.85%)
Jul 09, 2024 9.330 9.520 9.300 9.440 1,721,841 +0.11(+1.18%)
Jul 08, 2024 9.120 9.430 9.050 9.330 936,240 +0.20(+2.19%)
Jul 05, 2024 9.100 9.160 8.995 9.130 740,042 +0.05(+0.55%)
Jul 03, 2024 8.980 9.145 8.970 9.080 390,083 +0.16(+1.79%)
Jul 02, 2024 9.000 9.150 8.770 8.920 1,106,287 -0.08(-0.89%)
Jul 01, 2024 9.000 9.120 8.795 9.000 1,691,317 +0.00(+0.00%)
Jun 28, 2024 9.150 9.220 8.900 9.000 1,387,819 -0.15(-1.64%)
Jun 27, 2024 9.130 9.260 9.060 9.150 518,818 +0.04(+0.44%)
Jun 26, 2024 8.990 9.155 8.950 9.110 598,882 +0.06(+0.66%)
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 +0.11(+1.23%)
Jun 21, 2024 8.911 8.950 8.782 8.911 1,716,434 -0.03(-0.33%)
Jun 20, 2024 9.189 9.258 8.881 8.941 886,225 -0.21(-2.28%)
Jun 18, 2024 8.970 9.358 8.970 9.149 3,050,338 +0.17(+1.88%)
Jun 17, 2024 9.040 9.109 8.657 8.980 1,464,902 -0.07(-0.77%)
Jun 14, 2024 9.010 9.099 8.911 9.050 936,910 -0.03(-0.33%)
Jun 13, 2024 9.159 9.253 9.000 9.080 1,637,092 +0.00(+0.00%)
Jun 12, 2024 9.258 9.308 9.065 9.080 4,385,105 -0.10(-1.08%)
Jun 11, 2024 9.090 9.189 8.881 9.179 1,409,602 +0.09(+0.98%)
Jun 10, 2024 9.388 9.388 9.070 9.090 1,457,456 -0.35(-3.68%)
Jun 07, 2024 9.696 9.710 9.283 9.437 3,040,833 -0.36(-3.65%)
Jun 06, 2024 9.696 9.854 9.696 9.795 1,489,138 +0.09(+0.92%)
Jun 05, 2024 9.805 9.805 9.616 9.705 1,139,990 -0.04(-0.41%)
Jun 04, 2024 9.407 9.755 9.338 9.745 2,976,198 +0.24(+2.51%)
Jun 03, 2024 9.656 9.656 9.214 9.507 1,310,482 -0.09(-0.93%)
May 31, 2024 9.636 9.656 9.477 9.596 1,614,733 -0.05(-0.51%)
May 30, 2024 9.656 9.765 9.537 9.646 1,006,646 +0.06(+0.62%)
May 29, 2024 9.576 9.686 9.497 9.586 1,140,682 -0.13(-1.33%)
May 28, 2024 9.934 9.954 9.686 9.715 1,156,625 -0.16(-1.61%)
May 24, 2024 9.835 9.934 9.770 9.874 977,240 +0.11(+1.12%)
May 23, 2024 10.24 10.31 9.765 9.765 1,519,974 -0.41(-4.00%)
May 22, 2024 10.28 10.34 10.09 10.17 793,534 -0.11(-1.06%)
May 21, 2024 10.19 10.30 10.01 10.28 1,679,733 +0.07(+0.68%)
May 20, 2024 10.31 10.38 10.12 10.21 1,413,499 -0.17(-1.63%)
May 17, 2024 10.47 10.47 10.27 10.38 859,902 -0.01(-0.10%)
May 16, 2024 10.55 10.59 10.34 10.39 1,150,068 -0.11(-1.04%)
May 15, 2024 10.81 10.95 10.34 10.50 3,892,229 -0.64(-5.71%)
May 14, 2024 11.19 11.21 11.04 11.14 1,036,508 -0.02(-0.18%)
May 13, 2024 11.15 11.28 11.14 11.16 872,592 +0.12(+1.08%)
May 10, 2024 11.10 11.14 11.00 11.04 467,694 +0.02(+0.18%)
May 09, 2024 11.08 11.09 10.96 11.02 708,282 -0.08(-0.72%)
May 08, 2024 10.92 11.17 10.78 11.10 713,351 +0.18(+1.64%)
May 07, 2024 11.26 11.33 10.88 10.92 1,511,842 -0.33(-2.92%)
May 06, 2024 11.24 11.41 11.19 11.25 908,112 +0.06(+0.53%)
May 03, 2024 10.95 11.31 10.86 11.19 1,545,532 +0.38(+3.49%)
May 02, 2024 10.81 10.82 10.67 10.81 506,116 +0.08(+0.74%)
May 01, 2024 10.64 10.89 10.60 10.73 561,614 +0.02(+0.18%)
Apr 30, 2024 10.72 10.93 10.67 10.71 885,558 -0.10(-0.92%)
Apr 29, 2024 10.84 10.88 10.71 10.81 2,483,281 +0.04(+0.37%)
Apr 26, 2024 10.78 10.89 10.72 10.77 660,013 +0.09(+0.84%)
Apr 25, 2024 10.73 10.82 10.65 10.68 568,955 -0.18(-1.65%)
Apr 24, 2024 11.05 11.12 10.85 10.86 1,133,919 -0.22(-1.97%)
Apr 23, 2024 10.94 11.19 10.90 11.08 793,086 +0.19(+1.73%)
Apr 22, 2024 10.84 10.95 10.70 10.89 915,754 +0.06(+0.55%)
Apr 19, 2024 10.71 10.87 10.71 10.83 1,126,332 +0.14(+1.30%)
Apr 18, 2024 10.58 10.73 10.53 10.69 853,682 +0.12(+1.13%)
Apr 17, 2024 10.67 10.67 10.51 10.57 627,009 +0.02(+0.19%)
Apr 16, 2024 10.75 10.78 10.44 10.55 1,312,153 -0.28(-2.57%)
Apr 15, 2024 10.93 11.05 10.76 10.83 3,220,240 -0.10(-0.91%)
Apr 12, 2024 11.11 11.13 10.82 10.93 2,217,685 -0.24(-2.14%)
Apr 11, 2024 11.16 11.20 10.95 11.17 860,718 +0.09(+0.81%)
Apr 10, 2024 10.98 11.17 10.97 11.08 855,132 -0.13(-1.15%)
Apr 09, 2024 10.84 11.22 10.73 11.21 2,016,386 +0.44(+4.06%)
Apr 08, 2024 10.64 10.82 10.53 10.77 2,501,200 +0.21(+1.98%)
Apr 05, 2024 10.67 10.76 10.50 10.56 885,892 -0.14(-1.30%)
Apr 04, 2024 11.03 11.03 10.68 10.70 1,332,632 -0.19(-1.73%)
Apr 03, 2024 10.96 11.03 10.89 10.89 986,129 -0.11(-0.99%)
Apr 02, 2024 11.04 11.10 10.85 11.00 775,492 -0.11(-0.98%)
Apr 01, 2024 11.04 11.15 10.95 11.11 720,058 +0.06(+0.54%)
Mar 28, 2024 10.96 11.10 10.80 11.05 1,073,549 +0.10(+0.91%)
Mar 27, 2024 10.68 10.96 10.68 10.95 1,686,588 +0.28(+2.61%)
Mar 26, 2024 10.72 10.93 10.67 10.67 1,547,494 +0.00(+0.00%)
Mar 25, 2024 10.69 10.87 10.63 10.67 955,797 -0.06(-0.56%)
Mar 22, 2024 11.14 11.14 10.69 10.73 846,282 -0.39(-3.49%)
Mar 21, 2024 11.09 11.18 10.89 11.12 1,504,527 +0.07(+0.63%)
Mar 20, 2024 10.95 11.09 10.72 11.05 1,796,284 +0.11(+0.99%)
Mar 19, 2024 10.72 11.10 10.58 10.94 1,945,938 +0.15(+1.37%)
Mar 18, 2024 11.22 11.34 10.73 10.79 1,786,366 -0.42(-3.79%)
Mar 15, 2024 11.65 11.65 11.20 11.21 2,637,520 -0.44(-3.81%)
Mar 14, 2024 11.74 11.74 11.15 11.66 2,074,742 -0.09(-0.76%)
Mar 13, 2024 11.21 11.78 10.62 11.75 4,949,635 -0.06(-0.50%)
Mar 12, 2024 11.46 11.82 11.43 11.81 1,451,157 +0.42(+3.64%)
Mar 11, 2024 11.37 11.47 11.30 11.39 585,896 -0.01(-0.09%)
Mar 08, 2024 11.44 11.50 11.24 11.40 894,548 -0.03(-0.26%)
Mar 07, 2024 11.70 11.70 11.41 11.43 453,959 -0.20(-1.70%)
Mar 06, 2024 11.52 11.86 11.51 11.63 1,285,459 +0.20(+1.73%)
Mar 05, 2024 11.60 11.60 11.40 11.43 528,833 -0.17(-1.45%)
Mar 04, 2024 11.66 11.77 11.49 11.60 451,605 -0.08(-0.68%)
Mar 01, 2024 11.73 11.75 11.56 11.68 633,772 -0.04(-0.34%)
Feb 29, 2024 11.95 11.99 11.62 11.72 666,524 -0.15(-1.25%)
Feb 28, 2024 11.58 11.93 11.55 11.87 601,891 +0.22(+1.87%)
Feb 27, 2024 11.59 11.76 11.42 11.65 2,156,841 +0.17(+1.46%)
Feb 26, 2024 11.40 11.56 11.30 11.48 714,080 +0.10(+0.87%)
Feb 23, 2024 11.54 11.56 11.25 11.38 656,991 -0.11(-0.95%)
Feb 22, 2024 11.49 11.68 11.32 11.49 992,976 -0.03(-0.26%)
Feb 21, 2024 11.42 11.61 11.32 11.52 1,668,727 +0.10(+0.86%)
Feb 20, 2024 11.57 11.60 11.25 11.42 889,654 -0.21(-1.78%)
Feb 16, 2024 11.68 11.73 11.59 11.63 706,556 -0.16(-1.34%)
Feb 15, 2024 11.84 11.91 11.69 11.79 733,446 -0.05(-0.42%)
Feb 14, 2024 11.95 11.98 11.81 11.84 472,795 -0.01(-0.08%)
Feb 13, 2024 11.52 11.88 11.19 11.85 860,422 +0.04(+0.33%)
Feb 12, 2024 11.90 12.01 11.80 11.81 408,233 -0.08(-0.67%)
Feb 09, 2024 11.73 11.90 11.70 11.89 1,054,737 +0.16(+1.35%)
Feb 08, 2024 11.82 11.82 11.61 11.73 695,686 -0.12(-1.00%)
Feb 07, 2024 11.98 12.07 11.80 11.85 784,854 -0.16(-1.32%)
Feb 06, 2024 12.06 12.32 11.97 12.01 1,448,136 +0.02(+0.16%)
Feb 05, 2024 12.57 12.59 11.96 11.99 1,028,427 -0.71(-5.60%)
Feb 02, 2024 12.65 12.85 12.43 12.70 1,511,674 -0.12(-0.93%)
Feb 01, 2024 12.32 12.83 12.32 12.82 1,465,897 +0.58(+4.77%)
Jan 31, 2024 12.24 12.54 12.15 12.23 864,432 +0.01(+0.08%)
Jan 30, 2024 12.64 12.65 12.12 12.22 856,992 -0.37(-2.90%)
Jan 29, 2024 12.70 12.75 12.30 12.59 897,392 -0.16(-1.24%)
Jan 26, 2024 12.97 13.04 12.73 12.75 802,129 -0.19(-1.45%)
Jan 25, 2024 12.62 12.94 12.50 12.93 1,046,719 +0.39(+3.07%)
Jan 24, 2024 12.40 12.68 12.38 12.55 1,071,753 +0.25(+2.01%)
Jan 23, 2024 12.15 12.33 12.15 12.30 451,126 +0.20(+1.63%)
Jan 22, 2024 12.14 12.32 12.01 12.10 708,993 -0.03(-0.24%)
Jan 19, 2024 12.00 12.14 11.84 12.13 708,376 +0.17(+1.40%)
Jan 18, 2024 11.87 12.00 11.80 11.97 673,793 +0.10(+0.83%)
Jan 17, 2024 11.64 11.91 11.64 11.87 617,137 +0.11(+0.92%)
Jan 16, 2024 11.60 11.80 11.39 11.76 1,156,015 +0.05(+0.42%)
Jan 12, 2024 11.96 12.04 11.69 11.71 552,272 -0.17(-1.41%)
Jan 11, 2024 11.98 12.02 11.77 11.88 687,359 -0.05(-0.41%)
Jan 10, 2024 11.93 11.98 11.82 11.93 401,763 -0.01(-0.08%)
Jan 09, 2024 12.03 12.04 11.89 11.94 427,837 -0.21(-1.71%)
Jan 08, 2024 12.00 12.15 11.92 12.14 419,825 +0.24(+1.99%)
Jan 05, 2024 11.72 11.94 11.71 11.91 622,917 +0.14(+1.18%)
Jan 04, 2024 11.92 11.92 11.75 11.77 500,464 -0.13(-1.08%)
Jan 03, 2024 12.02 12.04 11.85 11.90 717,271 -0.18(-1.47%)
Jan 02, 2024 12.40 12.40 12.03 12.07 1,171,170 -0.46(-3.70%)
Dec 29, 2023 12.60 12.60 12.42 12.54 403,122 -0.11(-0.86%)
Dec 28, 2023 12.60 12.85 12.59 12.65 1,284,924 +0.01(+0.08%)
Dec 27, 2023 12.59 12.74 12.52 12.64 772,091 +0.06(+0.47%)
Dec 26, 2023 12.57 12.58 12.48 12.58 470,131 +0.08(+0.63%)
Dec 22, 2023 12.33 12.54 12.20 12.50 1,825,951 +0.19(+1.52%)
Dec 21, 2023 12.12 12.31 12.06 12.31 1,260,752 +0.42(+3.49%)
Dec 20, 2023 12.21 12.26 11.85 11.90 1,308,061 -0.33(-2.74%)
Dec 19, 2023 12.22 12.36 12.09 12.23 1,103,912 +0.10(+0.81%)
Dec 18, 2023 12.03 12.13 11.92 12.13 1,111,278 +0.14(+1.15%)
Dec 15, 2023 12.09 12.15 11.93 12.00 1,662,263 -0.14(-1.14%)
Dec 14, 2023 12.48 12.55 12.02 12.13 1,127,707 -0.28(-2.22%)
Dec 13, 2023 12.01 12.42 11.81 12.41 890,873 +0.51(+4.30%)
Dec 12, 2023 12.00 12.09 11.87 11.90 1,351,252 -0.10(-0.82%)
Dec 11, 2023 12.02 12.12 11.72 12.00 1,079,872 -0.03(-0.25%)
Dec 08, 2023 12.04 12.24 11.98 12.02 779,866 -0.09(-0.73%)
Dec 07, 2023 12.02 12.17 11.89 12.11 606,244 +0.08(+0.65%)
Dec 06, 2023 11.97 12.09 11.88 12.03 1,159,010 +0.14(+1.16%)
Dec 05, 2023 11.77 12.06 11.67 11.90 1,043,997 +0.07(+0.58%)
Dec 04, 2023 11.87 12.30 11.74 11.83 2,171,225 -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.