Skip to main content
Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.52
+0.02 (0.24%)
Nov 20, 2024, 4:00 PM EST - Market closed

Arcos Dorados Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.468.538.338.528.520.24%1,083,899
Nov 19, 20248.718.768.408.508.50-2.97%1,544,744
Nov 18, 20248.798.888.708.768.76-0.45%923,728
Nov 15, 20248.788.888.708.808.80-952,822
Nov 14, 20248.608.858.548.808.802.33%1,218,586
Nov 13, 20248.508.738.078.608.602.38%1,898,509
Nov 12, 20248.218.418.218.408.400.84%1,080,057
Nov 11, 20248.548.568.318.338.33-2.23%1,576,825
Nov 8, 20248.578.638.328.528.52-1.16%1,175,855
Nov 7, 20248.748.878.628.628.62-0.81%1,428,521
Nov 6, 20248.508.758.218.698.691.76%1,471,547
Nov 5, 20248.558.598.468.548.54-0.47%691,022
Nov 4, 20248.518.638.428.588.581.18%791,377
Nov 1, 20248.818.898.458.488.48-3.75%968,829
Oct 31, 20248.858.948.768.818.81-1.12%764,342
Oct 30, 20248.818.978.738.918.910.45%539,452
Oct 29, 20249.269.268.868.878.87-4.42%1,017,918
Oct 28, 20249.049.339.039.289.283.57%945,851
Oct 25, 20249.099.128.908.968.96-1.43%752,733
Oct 24, 20248.959.118.959.099.091.45%951,029
Oct 23, 20249.009.088.908.968.96-1.65%859,394
Oct 22, 20249.239.249.089.119.11-1.51%1,237,493
Oct 21, 20249.279.319.219.259.25-0.86%733,417
Oct 18, 20249.619.639.309.339.33-2.10%694,500
Oct 17, 20249.659.759.519.539.53-1.85%773,455
Oct 16, 20249.619.729.559.719.711.15%780,847
Oct 15, 20249.829.869.409.609.60-3.03%1,599,889
Oct 14, 20249.6510.039.649.909.901.75%1,730,842
Oct 11, 20249.639.939.639.739.731.04%2,029,320
Oct 10, 20249.339.809.289.639.632.23%1,224,577
Oct 9, 20249.399.549.339.429.420.21%1,117,884
Oct 8, 20249.449.519.359.409.40-0.42%1,084,052
Oct 7, 20249.669.689.309.449.44-2.28%1,400,427
Oct 4, 20249.769.859.629.669.66-0.51%947,807
Oct 3, 20249.759.789.569.719.71-1.52%1,380,664
Oct 2, 20249.9910.039.769.869.86-1.30%1,755,031
Oct 1, 202410.0510.279.609.999.9914.56%4,594,472
Sep 30, 20248.888.978.718.728.72-1.58%1,307,367
Sep 27, 20248.708.908.638.868.862.67%1,571,232
Sep 26, 20248.368.688.348.638.634.99%1,220,325
Sep 25, 20248.458.458.228.228.22-2.84%677,267
Sep 24, 20248.408.618.378.468.461.32%708,605
Sep 23, 20248.348.408.248.358.29-670,869
Sep 20, 20248.588.628.238.358.29-3.36%1,379,602
Sep 19, 20248.658.718.558.648.581.89%562,026
Sep 18, 20248.468.648.358.488.42-0.24%1,018,550
Sep 17, 20248.498.568.368.508.441.07%690,892
Sep 16, 20248.508.598.358.418.35-0.83%636,362
Sep 13, 20248.308.678.308.488.422.42%1,347,873
Sep 12, 20248.288.448.218.288.220.49%1,419,374
Sep 11, 20248.248.328.118.248.180.49%686,616
Sep 10, 20248.408.418.088.208.14-2.50%1,074,451
Sep 9, 20248.548.598.358.418.35-1.64%951,376
Sep 6, 20248.778.878.548.558.49-2.29%854,745
Sep 5, 20248.778.838.648.758.690.23%912,128
Sep 4, 20248.558.868.538.738.671.39%1,159,284
Sep 3, 20248.758.768.528.618.55-2.16%1,230,875
Aug 30, 20248.848.948.788.808.74-0.79%1,136,837
Aug 29, 20248.878.938.788.878.81-0.45%1,033,964
Aug 28, 20248.939.048.848.918.85-0.22%1,596,860
Aug 27, 20248.859.018.818.938.870.22%986,993
Aug 26, 20249.179.178.808.918.85-2.94%1,559,611
Aug 23, 20249.009.238.929.189.123.96%4,438,583
Aug 22, 20249.039.118.818.838.77-2.54%3,636,551
Aug 21, 20249.259.269.049.069.00-1.20%1,442,247
Aug 20, 20249.399.449.139.179.11-2.45%1,821,045
Aug 19, 20249.319.499.179.409.331.40%1,855,866
Aug 16, 20249.629.629.149.279.21-3.13%3,944,294
Aug 15, 202410.0410.149.519.579.50-4.68%2,115,889
Aug 14, 202410.4010.559.8910.049.97-0.59%2,591,659
Aug 13, 20249.8610.179.8310.1010.032.75%1,860,374
Aug 12, 20249.809.919.789.839.760.31%1,039,897
Aug 9, 20249.609.849.549.809.732.83%911,157
Aug 8, 20249.459.609.429.539.461.06%1,044,700
Aug 7, 20249.519.559.409.439.360.53%511,242
Aug 6, 20249.239.499.239.389.312.07%1,143,429
Aug 5, 20249.299.379.169.199.13-3.47%720,193
Aug 2, 20249.509.589.409.529.45-0.52%674,253
Aug 1, 20249.849.909.509.579.50-0.93%922,386
Jul 31, 20249.719.839.639.669.59-0.21%1,298,739
Jul 30, 20249.629.699.569.689.610.83%353,002
Jul 29, 20249.719.719.579.609.53-0.52%554,936
Jul 26, 20249.729.739.559.659.580.42%524,547
Jul 25, 20249.529.719.449.619.541.16%455,071
Jul 24, 20249.619.629.499.509.43-1.66%851,016
Jul 23, 20249.599.759.599.669.590.31%837,900
Jul 22, 20249.529.659.469.639.561.37%674,344
Jul 19, 20249.399.519.199.509.432.04%1,691,739
Jul 18, 20249.739.749.229.319.24-5.00%1,841,478
Jul 17, 20249.8510.019.729.809.73-1.41%656,119
Jul 16, 20249.9510.089.919.949.870.30%966,046
Jul 15, 20249.8610.069.809.919.840.61%1,320,003
Jul 12, 20249.799.889.749.859.781.34%1,221,618
Jul 11, 20249.699.809.659.729.652.10%1,107,077
Jul 10, 20249.469.639.409.529.450.85%1,157,367
Jul 9, 20249.339.529.309.449.371.18%1,721,842
Jul 8, 20249.129.439.059.339.262.19%936,240
Jul 5, 20249.109.169.009.139.070.55%740,042
Jul 3, 20248.989.158.979.089.021.79%390,083
Jul 2, 20249.009.158.778.928.86-0.89%1,106,287