Arcos Dorados Holdings Inc. Class A Shares (ARCO)

6.8100
+0.0400 (0.59%)
NYSE · Last Trade: Nov 3rd, 5:32 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arcos Dorados Holdings Inc. Class A Shares (ARCO)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20266.706.826.686.812,175,7136.81
11/02/20266.806.846.756.771,656,0576.77
10/30/20266.896.906.716.732,196,5376.73
10/29/20267.057.056.866.901,785,9256.90
10/28/20267.037.036.826.923,173,2136.92
10/27/20267.097.186.987.002,692,2237.00
10/26/20267.157.457.037.044,697,0247.04
10/23/20267.938.117.868.091,248,7658.09
10/22/20268.008.087.888.021,136,2248.02
10/21/20268.178.207.988.091,226,7018.09
10/20/20267.988.167.958.14944,9828.14
10/19/20267.987.987.877.95733,8377.95
10/16/20268.068.187.947.951,256,1247.95
10/15/20267.958.117.958.062,004,6728.06
10/14/20267.917.987.867.902,061,8877.90
10/13/20267.788.037.727.992,897,6157.99
10/12/20267.837.837.687.761,657,1787.76
10/09/20268.008.087.627.772,907,9017.77
10/08/20267.848.267.828.123,733,1708.12
10/07/20268.068.207.807.902,879,5967.90
10/06/20268.108.268.058.123,014,8778.12
10/05/20267.778.217.648.107,135,5428.10
10/02/20266.997.136.857.112,438,3767.11
10/01/20267.107.136.676.916,639,1856.91
9/30/20267.177.197.097.151,298,0647.15
9/29/20267.217.257.077.121,331,4187.12
9/28/20267.237.257.097.141,527,9067.14
9/25/20267.247.267.157.241,385,1847.24
9/24/20267.397.437.187.231,319,8537.23
9/23/20267.597.617.387.411,090,1087.41
9/22/20267.637.677.557.62855,6077.62
9/21/20267.547.587.477.521,219,2377.52
9/18/20267.647.647.517.531,226,8157.46
9/17/20267.777.797.637.642,028,1377.57
9/16/20267.817.827.607.711,027,0677.64
9/15/20267.957.957.717.781,037,8627.71
9/14/20267.948.017.907.94681,2887.87
9/11/20268.178.177.708.01870,5727.94
9/10/20268.078.087.958.061,408,7497.99
9/09/20268.118.158.008.09464,1878.01
9/08/20268.228.228.098.18821,5478.10
9/04/20268.198.328.138.17540,5668.09
9/03/20268.298.348.098.251,304,6878.17
9/02/20268.068.348.068.211,521,6068.13
9/01/20267.868.117.848.06992,3787.99
8/31/20267.998.057.837.921,515,8677.85
8/28/20267.988.057.938.00677,0297.93
8/27/20267.947.967.847.94988,3477.87
8/26/20268.128.197.998.01629,4607.94
8/25/20268.078.177.958.13951,1968.05
8/24/20268.148.228.008.091,038,0088.01
8/21/20267.817.977.807.96969,0537.89
8/20/20267.747.837.727.801,224,1217.73
8/19/20267.767.877.727.78761,0737.71
8/18/20267.917.917.677.701,344,0647.63
8/17/20267.917.927.757.861,402,9837.79
8/14/20268.008.137.837.911,622,3197.84
8/13/20268.458.458.088.141,974,9658.06
8/12/20267.977.987.877.902,205,7677.83
8/11/20268.108.117.897.91675,2617.84
8/10/20268.148.168.008.07776,5217.99
8/07/20268.378.418.188.24784,6348.16
8/06/20268.438.478.328.34521,6638.26
8/05/20268.398.548.398.47981,1958.39
8/04/20268.318.358.248.341,576,7308.26