Arcos Dorados Holdings Inc (NY: ARCO )

6.180 USD +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 6.190 6.330 6.110 6.180 1,103,103 +0.02(+0.32%)
May 13, 2021 6.110 6.600 5.835 6.160 1,434,249 +0.06(+0.98%)
May 12, 2021 6.070 6.540 6.030 6.100 1,310,308 -0.42(-6.44%)
May 11, 2021 6.240 6.680 6.160 6.520 2,849,221 +0.17(+2.68%)
May 10, 2021 6.350 6.430 6.110 6.350 1,559,374 +0.03(+0.47%)
May 07, 2021 6.070 6.320 5.890 6.320 1,081,703 +0.28(+4.64%)
May 06, 2021 5.840 6.160 5.730 6.040 1,523,766 +0.15(+2.55%)
May 05, 2021 5.735 5.980 5.630 5.890 1,304,164 +0.21(+3.70%)
May 04, 2021 5.840 5.840 5.600 5.680 503,928 -0.15(-2.57%)
May 03, 2021 5.790 5.870 5.710 5.830 580,683 +0.10(+1.75%)
Apr 30, 2021 5.670 5.930 5.670 5.730 1,015,400 +0.04(+0.70%)
Apr 29, 2021 5.460 5.750 5.415 5.690 1,462,090 +0.28(+5.18%)
Apr 28, 2021 5.410 5.470 5.380 5.410 1,089,743 -0.01(-0.18%)
Apr 27, 2021 5.390 5.500 5.360 5.420 594,868 +0.06(+1.12%)
Apr 26, 2021 5.170 5.380 5.150 5.360 767,496 +0.21(+4.08%)
Apr 23, 2021 5.230 5.250 5.140 5.150 950,600 -0.14(-2.65%)
Apr 22, 2021 5.270 5.320 5.220 5.290 853,976 +0.00(+0.00%)
Apr 21, 2021 5.380 5.390 5.290 5.290 495,385 -0.11(-2.04%)
Apr 20, 2021 5.370 5.430 5.290 5.400 1,011,937 -0.02(-0.37%)
Apr 19, 2021 5.440 5.479 5.355 5.420 531,280 -0.01(-0.18%)
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%)
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.