Arcos Dorados Holdings Inc. (ARCO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.26

+0.38

(+3.49%)

At close: 04:00PM EDT

11.35

+0.09

(+0.80%)

After hours:

06:00PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	11.02	11.39	10.93	11.26	11.26	1,532,527
May 02, 2024	10.88	10.89	10.75	10.88	10.88	502,800
May 01, 2024	10.71	10.96	10.67	10.80	10.80	557,900
Apr 30, 2024	10.79	11.01	10.74	10.78	10.78	879,700
Apr 29, 2024	10.91	10.95	10.79	10.88	10.88	2,466,500
Apr 26, 2024	10.85	10.96	10.79	10.84	10.84	655,700
Apr 25, 2024	10.80	10.89	10.72	10.75	10.75	565,100
Apr 24, 2024	11.12	11.19	10.93	10.93	10.93	1,126,400
Apr 23, 2024	11.01	11.26	10.97	11.15	11.15	787,800
Apr 22, 2024	10.91	11.02	10.77	10.96	10.96	909,700
Apr 19, 2024	10.78	10.94	10.78	10.90	10.90	1,116,400
Apr 18, 2024	10.65	10.80	10.60	10.76	10.76	848,000
Apr 17, 2024	10.74	10.74	10.58	10.64	10.64	622,900
Apr 16, 2024	10.82	10.85	10.51	10.62	10.62	1,303,300
Apr 15, 2024	11.00	11.13	10.83	10.90	10.90	3,199,000
Apr 12, 2024	11.18	11.20	10.89	11.00	11.00	2,202,600
Apr 11, 2024	11.23	11.28	11.02	11.24	11.24	855,000
Apr 10, 2024	11.05	11.24	11.04	11.15	11.15	849,500
Apr 09, 2024	10.91	11.29	10.81	11.28	11.28	2,003,100
Apr 08, 2024	10.71	10.89	10.60	10.84	10.84	2,484,700
Apr 05, 2024	10.74	10.84	10.57	10.63	10.63	880,000
Apr 04, 2024	11.10	11.10	10.75	10.77	10.77	1,323,700
Apr 03, 2024	11.03	11.10	10.96	10.96	10.96	979,400
Apr 02, 2024	11.11	11.17	10.92	11.07	11.07	770,400
Apr 01, 2024	11.11	11.22	11.02	11.18	11.18	715,200
Mar 28, 2024	11.03	11.22	10.87	11.12	11.12	1,066,500
Mar 27, 2024	10.75	11.04	10.75	11.02	11.02	1,675,400
Mar 26, 2024	10.79	11.01	10.74	10.74	10.74	1,537,300
Mar 25, 2024	10.76	10.94	10.70	10.74	10.74	949,500
Mar 22, 2024	11.21	11.21	10.76	10.80	10.80	840,700
Mar 22, 2024	0.06 Dividend
Mar 21, 2024	11.22	11.32	11.02	11.25	11.19	1,486,600
Mar 20, 2024	11.08	11.22	10.85	11.18	11.12	1,774,800
Mar 19, 2024	10.85	11.23	10.71	11.07	11.01	1,922,800
Mar 18, 2024	11.36	11.48	10.86	10.92	10.86	1,765,200
Mar 15, 2024	11.79	11.79	11.33	11.35	11.29	2,606,100
Mar 14, 2024	11.88	11.88	11.28	11.80	11.74	2,050,000
Mar 13, 2024	11.35	11.92	10.75	11.89	11.83	4,890,700
Mar 12, 2024	11.60	11.96	11.57	11.95	11.89	1,438,200
Mar 11, 2024	11.51	11.61	11.44	11.53	11.47	578,900
Mar 08, 2024	11.58	11.64	11.38	11.54	11.48	883,900
Mar 07, 2024	11.84	11.84	11.55	11.57	11.51	448,600
Mar 06, 2024	11.66	12.00	11.65	11.77	11.71	1,270,200
Mar 05, 2024	11.74	11.74	11.54	11.57	11.51	522,500
Mar 04, 2024	11.80	11.91	11.63	11.74	11.68	446,200
Mar 01, 2024	11.87	11.89	11.70	11.82	11.76	626,200
Feb 29, 2024	12.09	12.13	11.76	11.86	11.80	658,600
Feb 28, 2024	11.72	12.07	11.69	12.01	11.95	594,700
Feb 27, 2024	11.73	11.91	11.56	11.79	11.73	2,130,000
Feb 26, 2024	11.54	11.70	11.44	11.62	11.56	705,600
Feb 23, 2024	11.68	11.70	11.39	11.52	11.46	649,200
Feb 22, 2024	11.63	11.82	11.46	11.63	11.57	981,200
Feb 21, 2024	11.56	11.75	11.46	11.66	11.60	1,648,900
Feb 20, 2024	11.71	11.74	11.39	11.56	11.50	879,100
Feb 16, 2024	11.82	11.87	11.73	11.77	11.71	697,700
Feb 15, 2024	11.98	12.05	11.83	11.93	11.87	724,700
Feb 14, 2024	12.09	12.13	11.95	11.98	11.92	467,200
Feb 13, 2024	11.66	12.02	11.32	11.99	11.93	849,100
Feb 12, 2024	12.04	12.16	11.94	11.95	11.89	403,400
Feb 09, 2024	11.87	12.05	11.84	12.03	11.97	1,042,200
Feb 08, 2024	11.96	11.96	11.75	11.87	11.81	687,400
Feb 07, 2024	12.12	12.22	11.94	11.99	11.93	775,500
Feb 06, 2024	12.21	12.47	12.12	12.15	12.09	1,430,900
Feb 05, 2024	12.72	12.74	12.11	12.13	12.07	1,016,200
Feb 02, 2024	12.80	13.00	12.58	12.85	12.78	1,493,700
Feb 01, 2024	12.47	12.98	12.47	12.97	12.90	1,449,100
Jan 31, 2024	12.39	12.69	12.30	12.38	12.31	851,900
Jan 30, 2024	12.79	12.80	12.27	12.37	12.30	846,800
Jan 29, 2024	12.85	12.90	12.45	12.74	12.67	886,700
Jan 26, 2024	13.13	13.20	12.88	12.90	12.83	792,600
Jan 25, 2024	12.77	13.10	12.66	13.09	13.02	1,034,700
Jan 24, 2024	12.55	12.83	12.53	12.70	12.63	1,059,000
Jan 23, 2024	12.30	12.48	12.30	12.45	12.38	445,100
Jan 22, 2024	12.29	12.47	12.15	12.25	12.18	700,600
Jan 19, 2024	12.14	12.29	11.98	12.28	12.21	699,900
Jan 18, 2024	12.01	12.14	11.94	12.11	12.05	665,800
Jan 17, 2024	11.78	12.05	11.78	12.01	11.95	609,800
Jan 16, 2024	11.74	11.94	11.53	11.90	11.84	1,142,300
Jan 12, 2024	12.10	12.19	11.84	11.85	11.79	545,700
Jan 11, 2024	12.12	12.16	11.91	12.02	11.96	679,200
Jan 10, 2024	12.07	12.12	11.96	12.07	12.01	397,000
Jan 09, 2024	12.17	12.18	12.03	12.08	12.02	422,700
Jan 08, 2024	12.14	12.30	12.06	12.29	12.22	414,800
Jan 05, 2024	11.87	12.09	11.85	12.05	11.99	615,500
Jan 04, 2024	12.06	12.06	11.89	11.91	11.85	494,500
Jan 03, 2024	12.16	12.19	12.00	12.04	11.98	708,700
Jan 02, 2024	12.55	12.55	12.17	12.22	12.15	1,161,200
Dec 29, 2023	12.75	12.75	12.57	12.69	12.62	398,000
Dec 28, 2023	12.75	13.00	12.74	12.80	12.73	1,269,600
Dec 27, 2023	12.74	12.89	12.67	12.79	12.72	762,900
Dec 26, 2023	12.72	12.73	12.63	12.73	12.66	464,500
Dec 22, 2023	12.48	12.70	12.35	12.65	12.58	1,804,200
Dec 21, 2023	12.27	12.46	12.21	12.46	12.39	1,245,700
Dec 21, 2023	0.04 Dividend
Dec 20, 2023	12.40	12.45	12.04	12.08	11.98	1,288,500
Dec 19, 2023	12.41	12.55	12.28	12.42	12.31	1,087,200
Dec 18, 2023	12.22	12.32	12.11	12.32	12.21	1,094,300
Dec 15, 2023	12.28	12.34	12.11	12.18	12.07	1,637,000
Dec 14, 2023	12.67	12.74	12.21	12.32	12.21	1,110,600
Dec 13, 2023	12.20	12.61	11.99	12.60	12.49	877,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,293.12+5,581.99(+6.92%)

Arcos Dorados Holdings Inc. (ARCO)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,293.12
+5,581.99(+6.92%)