Arcos Dorados Holdings Inc. Class A Shares (NY: ARCO )

7.450 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 7.460 7.490 7.415 7.450 292,234 +0.00(+0.00%)
Dec 23, 2024 7.420 7.470 7.255 7.450 1,556,345 -0.05(-0.67%)
Dec 20, 2024 7.310 7.595 7.250 7.500 1,436,169 +0.18(+2.46%)
Dec 19, 2024 7.290 7.430 7.240 7.320 1,255,722 +0.09(+1.24%)
Dec 18, 2024 7.780 7.810 7.195 7.230 3,239,988 -0.56(-7.19%)
Dec 17, 2024 7.700 7.890 7.700 7.790 2,287,743 -0.12(-1.52%)
Dec 16, 2024 7.840 8.090 7.840 7.910 1,597,711 +0.01(+0.13%)
Dec 13, 2024 7.710 7.910 7.660 7.900 2,240,737 +0.15(+1.94%)
Dec 12, 2024 8.080 8.100 7.740 7.750 1,356,265 -0.34(-4.20%)
Dec 11, 2024 8.020 8.160 7.900 8.090 1,652,528 +0.07(+0.87%)
Dec 10, 2024 8.070 8.154 7.980 8.020 2,054,613 -0.08(-0.99%)
Dec 09, 2024 8.090 8.260 8.030 8.100 1,591,105 +0.07(+0.87%)
Dec 06, 2024 8.290 8.360 8.025 8.030 935,898 -0.27(-3.25%)
Dec 05, 2024 8.150 8.335 8.150 8.300 816,295 +0.12(+1.47%)
Dec 04, 2024 8.250 8.320 8.145 8.180 642,744 -0.11(-1.33%)
Dec 03, 2024 8.220 8.320 8.065 8.290 1,641,023 +0.12(+1.47%)
Dec 02, 2024 8.010 8.270 7.960 8.170 1,075,946 +0.08(+0.99%)
Nov 29, 2024 8.130 8.130 7.860 8.090 1,727,480 -0.11(-1.34%)
Nov 27, 2024 8.280 8.340 8.120 8.200 1,016,403 -0.03(-0.36%)
Nov 26, 2024 8.440 8.450 8.150 8.230 1,382,311 -0.20(-2.37%)
Nov 25, 2024 8.510 8.580 8.360 8.430 1,854,378 +0.03(+0.36%)
Nov 22, 2024 8.330 8.420 8.270 8.400 1,348,969 +0.07(+0.84%)
Nov 21, 2024 8.480 8.490 8.315 8.330 1,422,541 -0.19(-2.23%)
Nov 20, 2024 8.460 8.530 8.330 8.520 1,083,899 +0.02(+0.24%)
Nov 19, 2024 8.710 8.760 8.395 8.500 1,515,381 -0.26(-2.97%)
Nov 18, 2024 8.790 8.880 8.700 8.760 923,717 -0.04(-0.45%)
Nov 15, 2024 8.780 8.879 8.700 8.800 952,822 +0.00(+0.00%)
Nov 14, 2024 8.600 8.850 8.535 8.800 1,218,585 +0.20(+2.33%)
Nov 13, 2024 8.500 8.730 8.070 8.600 1,898,509 +0.20(+2.38%)
Nov 12, 2024 8.210 8.410 8.210 8.400 1,079,987 +0.07(+0.84%)
Nov 11, 2024 8.540 8.560 8.305 8.330 1,574,875 -0.19(-2.23%)
Nov 08, 2024 8.570 8.625 8.320 8.520 1,175,855 -0.10(-1.16%)
Nov 07, 2024 8.740 8.870 8.618 8.620 1,428,506 -0.07(-0.81%)
Nov 06, 2024 8.500 8.750 8.205 8.690 1,471,397 +0.15(+1.76%)
Nov 05, 2024 8.550 8.590 8.460 8.540 691,000 -0.04(-0.47%)
Nov 04, 2024 8.510 8.630 8.415 8.580 791,377 +0.10(+1.18%)
Nov 01, 2024 8.810 8.890 8.450 8.480 968,829 -0.33(-3.75%)
Oct 31, 2024 8.850 8.940 8.760 8.810 764,342 -0.10(-1.12%)
Oct 30, 2024 8.810 8.970 8.730 8.910 539,452 +0.04(+0.45%)
Oct 29, 2024 9.260 9.260 8.860 8.870 1,015,808 -0.41(-4.42%)
Oct 28, 2024 9.040 9.330 9.031 9.280 945,849 +0.32(+3.57%)
Oct 25, 2024 9.090 9.120 8.895 8.960 752,733 -0.13(-1.43%)
Oct 24, 2024 8.950 9.110 8.950 9.090 951,029 +0.13(+1.45%)
Oct 23, 2024 9.000 9.080 8.900 8.960 859,394 -0.15(-1.65%)
Oct 22, 2024 9.230 9.240 9.075 9.110 1,237,488 -0.14(-1.51%)
Oct 21, 2024 9.270 9.305 9.205 9.250 733,417 -0.08(-0.86%)
Oct 18, 2024 9.610 9.630 9.300 9.330 694,500 -0.20(-2.10%)
Oct 17, 2024 9.650 9.750 9.505 9.530 773,455 -0.18(-1.85%)
Oct 16, 2024 9.610 9.720 9.545 9.710 780,847 +0.11(+1.15%)
Oct 15, 2024 9.820 9.858 9.400 9.600 1,599,889 -0.30(-3.03%)
Oct 14, 2024 9.650 10.03 9.640 9.900 1,730,824 +0.17(+1.75%)
Oct 11, 2024 9.630 9.930 9.630 9.730 2,029,320 +0.10(+1.04%)
Oct 10, 2024 9.330 9.800 9.280 9.630 1,224,577 +0.21(+2.23%)
Oct 09, 2024 9.390 9.536 9.325 9.420 1,117,883 +0.02(+0.21%)
Oct 08, 2024 9.440 9.510 9.350 9.400 1,084,052 -0.04(-0.42%)
Oct 07, 2024 9.660 9.680 9.300 9.440 1,400,427 -0.22(-2.28%)
Oct 04, 2024 9.760 9.845 9.620 9.660 947,807 -0.05(-0.51%)
Oct 03, 2024 9.750 9.780 9.560 9.710 1,380,664 -0.15(-1.52%)
Oct 02, 2024 9.990 10.03 9.760 9.860 1,755,031 -0.13(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.