Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.63
+0.41 (4.99%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 8.45 | 8.45 | 8.22 | 8.22 | 8.22 | -2.84% | 677,267 |
| Sep 24, 2024 | 8.40 | 8.61 | 8.37 | 8.46 | 8.46 | 1.32% | 708,605 |
| Sep 23, 2024 | 8.34 | 8.40 | 8.24 | 8.35 | 8.29 | - | 670,869 |
| Sep 20, 2024 | 8.58 | 8.62 | 8.23 | 8.35 | 8.29 | -3.36% | 1,379,602 |
| Sep 19, 2024 | 8.65 | 8.71 | 8.55 | 8.64 | 8.58 | 1.89% | 562,026 |
| Sep 18, 2024 | 8.46 | 8.64 | 8.35 | 8.48 | 8.42 | -0.24% | 1,018,550 |
| Sep 17, 2024 | 8.49 | 8.56 | 8.36 | 8.50 | 8.44 | 1.07% | 690,892 |
| Sep 16, 2024 | 8.50 | 8.59 | 8.35 | 8.41 | 8.35 | -0.83% | 636,362 |
| Sep 13, 2024 | 8.30 | 8.67 | 8.30 | 8.48 | 8.42 | 2.42% | 1,347,873 |
| Sep 12, 2024 | 8.28 | 8.44 | 8.21 | 8.28 | 8.22 | 0.49% | 1,419,374 |
| Sep 11, 2024 | 8.24 | 8.32 | 8.11 | 8.24 | 8.18 | 0.49% | 686,616 |
| Sep 10, 2024 | 8.40 | 8.41 | 8.08 | 8.20 | 8.14 | -2.50% | 1,074,451 |
| Sep 9, 2024 | 8.54 | 8.59 | 8.35 | 8.41 | 8.35 | -1.64% | 951,376 |
| Sep 6, 2024 | 8.77 | 8.87 | 8.54 | 8.55 | 8.49 | -2.29% | 854,745 |
| Sep 5, 2024 | 8.77 | 8.83 | 8.64 | 8.75 | 8.69 | 0.23% | 912,128 |
| Sep 4, 2024 | 8.55 | 8.86 | 8.53 | 8.73 | 8.67 | 1.39% | 1,159,284 |
| Sep 3, 2024 | 8.75 | 8.76 | 8.52 | 8.61 | 8.55 | -2.16% | 1,230,875 |
| Aug 30, 2024 | 8.84 | 8.94 | 8.78 | 8.80 | 8.74 | -0.79% | 1,136,837 |
| Aug 29, 2024 | 8.87 | 8.93 | 8.78 | 8.87 | 8.81 | -0.45% | 1,033,964 |
| Aug 28, 2024 | 8.93 | 9.04 | 8.84 | 8.91 | 8.85 | -0.22% | 1,596,860 |
| Aug 27, 2024 | 8.85 | 9.01 | 8.81 | 8.93 | 8.87 | 0.22% | 986,993 |
| Aug 26, 2024 | 9.17 | 9.17 | 8.80 | 8.91 | 8.85 | -2.94% | 1,559,611 |
| Aug 23, 2024 | 9.00 | 9.23 | 8.92 | 9.18 | 9.12 | 3.96% | 4,438,583 |
| Aug 22, 2024 | 9.03 | 9.11 | 8.81 | 8.83 | 8.77 | -2.54% | 3,636,551 |
| Aug 21, 2024 | 9.25 | 9.26 | 9.04 | 9.06 | 9.00 | -1.20% | 1,442,247 |
| Aug 20, 2024 | 9.39 | 9.44 | 9.13 | 9.17 | 9.11 | -2.45% | 1,821,045 |
| Aug 19, 2024 | 9.31 | 9.49 | 9.17 | 9.40 | 9.33 | 1.40% | 1,855,866 |
| Aug 16, 2024 | 9.62 | 9.62 | 9.14 | 9.27 | 9.21 | -3.13% | 3,944,294 |
| Aug 15, 2024 | 10.04 | 10.14 | 9.51 | 9.57 | 9.50 | -4.68% | 2,115,889 |
| Aug 14, 2024 | 10.40 | 10.55 | 9.89 | 10.04 | 9.97 | -0.59% | 2,591,659 |
| Aug 13, 2024 | 9.86 | 10.17 | 9.83 | 10.10 | 10.03 | 2.75% | 1,860,374 |
| Aug 12, 2024 | 9.80 | 9.91 | 9.78 | 9.83 | 9.76 | 0.31% | 1,039,897 |
| Aug 9, 2024 | 9.60 | 9.84 | 9.54 | 9.80 | 9.73 | 2.83% | 911,157 |
| Aug 8, 2024 | 9.45 | 9.60 | 9.42 | 9.53 | 9.46 | 1.06% | 1,044,700 |
| Aug 7, 2024 | 9.51 | 9.55 | 9.40 | 9.43 | 9.36 | 0.53% | 511,242 |
| Aug 6, 2024 | 9.23 | 9.49 | 9.23 | 9.38 | 9.31 | 2.07% | 1,143,429 |
| Aug 5, 2024 | 9.29 | 9.37 | 9.16 | 9.19 | 9.13 | -3.47% | 720,193 |
| Aug 2, 2024 | 9.50 | 9.58 | 9.40 | 9.52 | 9.45 | -0.52% | 674,253 |
| Aug 1, 2024 | 9.84 | 9.90 | 9.50 | 9.57 | 9.50 | -0.93% | 922,386 |
| Jul 31, 2024 | 9.71 | 9.83 | 9.63 | 9.66 | 9.59 | -0.21% | 1,298,739 |
| Jul 30, 2024 | 9.62 | 9.69 | 9.56 | 9.68 | 9.61 | 0.83% | 353,002 |
| Jul 29, 2024 | 9.71 | 9.71 | 9.57 | 9.60 | 9.53 | -0.52% | 554,936 |
| Jul 26, 2024 | 9.72 | 9.73 | 9.55 | 9.65 | 9.58 | 0.42% | 524,547 |
| Jul 25, 2024 | 9.52 | 9.71 | 9.44 | 9.61 | 9.54 | 1.16% | 455,071 |
| Jul 24, 2024 | 9.61 | 9.62 | 9.49 | 9.50 | 9.43 | -1.66% | 851,016 |
| Jul 23, 2024 | 9.59 | 9.75 | 9.59 | 9.66 | 9.59 | 0.31% | 837,900 |
| Jul 22, 2024 | 9.52 | 9.65 | 9.46 | 9.63 | 9.56 | 1.37% | 674,344 |
| Jul 19, 2024 | 9.39 | 9.51 | 9.19 | 9.50 | 9.43 | 2.04% | 1,691,739 |
| Jul 18, 2024 | 9.73 | 9.74 | 9.22 | 9.31 | 9.24 | -5.00% | 1,841,478 |
| Jul 17, 2024 | 9.85 | 10.01 | 9.72 | 9.80 | 9.73 | -1.41% | 656,119 |
| Jul 16, 2024 | 9.95 | 10.08 | 9.91 | 9.94 | 9.87 | 0.30% | 966,046 |
| Jul 15, 2024 | 9.86 | 10.06 | 9.80 | 9.91 | 9.84 | 0.61% | 1,320,003 |
| Jul 12, 2024 | 9.79 | 9.88 | 9.74 | 9.85 | 9.78 | 1.34% | 1,221,618 |
| Jul 11, 2024 | 9.69 | 9.80 | 9.65 | 9.72 | 9.65 | 2.10% | 1,107,077 |
| Jul 10, 2024 | 9.46 | 9.63 | 9.40 | 9.52 | 9.45 | 0.85% | 1,157,367 |
| Jul 9, 2024 | 9.33 | 9.52 | 9.30 | 9.44 | 9.37 | 1.18% | 1,721,842 |
| Jul 8, 2024 | 9.12 | 9.43 | 9.05 | 9.33 | 9.26 | 2.19% | 936,240 |
| Jul 5, 2024 | 9.10 | 9.16 | 9.00 | 9.13 | 9.07 | 0.55% | 740,042 |
| Jul 3, 2024 | 8.98 | 9.15 | 8.97 | 9.08 | 9.02 | 1.79% | 390,083 |
| Jul 2, 2024 | 9.00 | 9.15 | 8.77 | 8.92 | 8.86 | -0.89% | 1,106,287 |
| Jul 1, 2024 | 9.00 | 9.12 | 8.80 | 9.00 | 8.94 | - | 1,691,319 |
| Jun 28, 2024 | 9.15 | 9.22 | 8.90 | 9.00 | 8.94 | -1.64% | 1,387,819 |
| Jun 27, 2024 | 9.13 | 9.26 | 9.06 | 9.15 | 9.09 | 0.44% | 518,818 |
| Jun 26, 2024 | 8.99 | 9.16 | 8.95 | 9.11 | 9.05 | 0.66% | 598,883 |
| Jun 25, 2024 | 8.98 | 9.09 | 8.96 | 9.05 | 8.99 | -0.33% | 874,734 |
| Jun 24, 2024 | 9.04 | 9.23 | 8.99 | 9.08 | 8.96 | 1.23% | 1,067,438 |
| Jun 21, 2024 | 8.97 | 9.01 | 8.84 | 8.97 | 8.85 | -0.33% | 1,705,092 |
| Jun 20, 2024 | 9.25 | 9.32 | 8.94 | 9.00 | 8.88 | -2.28% | 880,369 |
| Jun 18, 2024 | 9.03 | 9.42 | 9.03 | 9.21 | 9.09 | 1.88% | 3,030,182 |
| Jun 17, 2024 | 9.10 | 9.17 | 8.72 | 9.04 | 8.92 | -0.77% | 1,455,222 |
| Jun 14, 2024 | 9.07 | 9.16 | 8.97 | 9.11 | 8.99 | -0.33% | 930,719 |
| Jun 13, 2024 | 9.22 | 9.32 | 9.06 | 9.14 | 9.02 | - | 1,626,275 |
| Jun 12, 2024 | 9.32 | 9.37 | 9.13 | 9.14 | 9.02 | -1.08% | 4,356,129 |
| Jun 11, 2024 | 9.15 | 9.25 | 8.94 | 9.24 | 9.12 | 0.98% | 1,400,288 |
| Jun 10, 2024 | 9.45 | 9.45 | 9.13 | 9.15 | 9.03 | -3.68% | 1,447,826 |
| Jun 7, 2024 | 9.76 | 9.78 | 9.35 | 9.50 | 9.37 | -3.65% | 3,020,740 |
| Jun 6, 2024 | 9.76 | 9.92 | 9.76 | 9.86 | 9.73 | 0.92% | 1,479,300 |
| Jun 5, 2024 | 9.87 | 9.87 | 9.68 | 9.77 | 9.64 | -0.41% | 1,132,457 |
| Jun 4, 2024 | 9.47 | 9.82 | 9.40 | 9.81 | 9.68 | 2.51% | 2,956,812 |
| Jun 3, 2024 | 9.72 | 9.72 | 9.28 | 9.57 | 9.44 | -0.93% | 1,301,823 |
| May 31, 2024 | 9.70 | 9.72 | 9.54 | 9.66 | 9.53 | -0.51% | 1,604,063 |
| May 30, 2024 | 9.72 | 9.83 | 9.60 | 9.71 | 9.58 | 0.62% | 999,995 |
| May 29, 2024 | 9.64 | 9.75 | 9.56 | 9.65 | 9.52 | -1.33% | 1,133,145 |
| May 28, 2024 | 10.00 | 10.02 | 9.75 | 9.78 | 9.65 | -1.61% | 1,148,983 |
| May 24, 2024 | 9.90 | 10.00 | 9.84 | 9.94 | 9.81 | 1.12% | 970,783 |
| May 23, 2024 | 10.31 | 10.38 | 9.83 | 9.83 | 9.70 | -4.00% | 1,509,938 |
| May 22, 2024 | 10.35 | 10.41 | 10.16 | 10.24 | 10.10 | -1.06% | 788,291 |
| May 21, 2024 | 10.26 | 10.37 | 10.08 | 10.35 | 10.21 | 0.68% | 1,668,634 |
| May 20, 2024 | 10.38 | 10.45 | 10.19 | 10.28 | 10.14 | -1.63% | 1,404,159 |
| May 17, 2024 | 10.54 | 10.54 | 10.34 | 10.45 | 10.31 | -0.10% | 854,220 |
| May 16, 2024 | 10.62 | 10.67 | 10.41 | 10.46 | 10.32 | -1.04% | 1,142,470 |
| May 15, 2024 | 10.88 | 11.03 | 10.41 | 10.57 | 10.43 | -5.71% | 3,866,519 |
| May 14, 2024 | 11.26 | 11.29 | 11.12 | 11.21 | 11.06 | -0.18% | 1,030,709 |
| May 13, 2024 | 11.22 | 11.35 | 11.21 | 11.23 | 11.08 | 1.08% | 866,830 |
| May 10, 2024 | 11.17 | 11.21 | 11.08 | 11.11 | 10.96 | 0.18% | 464,604 |
| May 9, 2024 | 11.15 | 11.16 | 11.04 | 11.09 | 10.94 | -0.72% | 703,602 |
| May 8, 2024 | 10.99 | 11.24 | 10.86 | 11.17 | 11.02 | 1.64% | 708,693 |
| May 7, 2024 | 11.33 | 11.41 | 10.95 | 10.99 | 10.84 | -2.92% | 1,501,853 |
| May 6, 2024 | 11.31 | 11.49 | 11.26 | 11.32 | 11.17 | 0.53% | 902,114 |
| May 3, 2024 | 11.02 | 11.39 | 10.93 | 11.26 | 11.11 | 3.49% | 1,535,320 |