Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Arcos Dorados Holdings (ARCO) Historical Prices

ARCO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.896.906.716.736.73-2.46%2,194,4081.35
Oct 29, 20267.057.056.866.906.90-0.29%1,785,8681.11
Oct 28, 20267.037.036.826.926.92-1.14%3,173,2092.01
Oct 27, 20267.097.186.987.007.00-0.57%2,690,2221.72
Oct 26, 20267.157.457.037.047.04-12.98%4,697,0163.14
Oct 23, 20267.938.117.868.098.09+0.87%1,248,7630.84
Oct 22, 20268.008.087.898.028.02-0.87%1,136,2220.77
Oct 21, 20268.178.207.988.098.09-0.61%1,227,4040.83
Oct 20, 20267.988.167.958.148.14+2.39%944,9820.64
Oct 19, 20267.987.987.877.957.95+0.00%733,8350.49
Oct 16, 20268.068.187.947.957.95-1.36%1,256,1160.85
Oct 15, 20267.958.117.958.068.06+2.03%2,005,1491.36
Oct 14, 20267.917.987.867.907.90-1.13%2,061,8871.41
Oct 13, 20267.788.037.727.997.99+2.96%2,897,6162.03
Oct 12, 20267.837.837.687.767.76-0.13%1,657,1791.17
Oct 09, 20268.008.087.627.777.77-4.31%2,907,9002.10
Oct 08, 20267.848.267.828.128.12+2.78%3,733,2222.77
Oct 07, 20268.068.207.807.907.90-2.71%2,879,5932.17
Oct 06, 20268.108.268.058.128.12+0.25%3,014,8902.26
Oct 05, 20267.778.217.648.108.10+13.92%7,135,3935.78
Oct 02, 20266.997.136.857.117.11+2.89%2,438,3751.98
Oct 01, 20267.107.136.676.916.91-3.36%6,639,1255.61
Sep 30, 20267.177.197.107.157.15+0.42%1,298,0661.12
Sep 29, 20267.217.257.077.127.12-0.28%1,331,4211.15
Sep 28, 20267.237.257.107.147.14-1.38%1,527,9081.33
Sep 25, 20267.247.267.157.247.24+0.14%1,385,1831.20
Sep 24, 20267.397.437.197.237.23-2.43%1,319,8561.14
Sep 23, 20267.597.617.397.417.41-2.76%1,090,1080.94
Sep 22, 20267.637.677.567.627.62+1.33%855,6080.74
Sep 21, 20267.547.587.477.527.52+0.80%1,219,2361.05
Sep 18, 20267.647.647.517.537.46-1.43%1,226,8141.06
Sep 17, 20267.777.797.637.647.57-0.92%2,028,2391.78
Sep 16, 20267.817.827.607.717.64-0.90%1,027,0680.92
Sep 15, 20267.957.957.717.787.71-2.02%1,037,8640.92
Sep 14, 20267.948.017.907.947.87-0.87%681,2900.61
Sep 11, 20268.178.177.708.017.94-0.63%870,5710.78
Sep 10, 20268.078.087.958.067.99-0.36%1,408,7671.26
Sep 09, 20268.118.158.008.098.01-1.10%464,1880.41
Sep 08, 20268.228.228.098.188.10+0.11%821,5480.70
Sep 07, 20268.198.338.148.178.09+0.00%00.00
Sep 04, 20268.198.338.148.178.09-0.97%540,5650.45
Sep 03, 20268.298.348.098.258.17+0.49%1,304,6901.08
Sep 02, 20268.068.348.068.218.13+1.85%1,521,6081.27
Sep 01, 20267.868.117.848.067.99+1.77%992,3820.83
Aug 31, 20267.998.057.847.927.85-1.00%1,515,8681.27
Aug 28, 20267.988.067.938.007.93+0.75%677,0280.57
Aug 27, 20267.947.967.857.947.87-0.87%988,3470.82
Aug 26, 20268.128.197.998.017.94-1.48%629,4600.52
Aug 25, 20268.078.177.958.138.05+0.50%951,1980.78
Aug 24, 20268.148.228.008.098.01+1.62%1,038,0110.85