Arcos Dorados Holdings Inc. (ARCO) NYSE

6.79

-0.215(-3.07%)

Updated at September 08 02:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.97777.046.89795,725
September 04, 20256.836.926.926.936.79818,500
September 03, 20256.916.846.846.916.79996,806
September 02, 20256.916.936.937.046.76921,711
August 29, 20257.14777.26.97677,751
August 28, 202577.157.157.166.971.63M
August 27, 20256.96.966.967.036.88955,316
August 26, 20256.936.936.937.036.91.34M
August 25, 20257.16.946.947.176.94764,137
August 22, 20257.027.117.117.137.011.45M
August 21, 202576.996.997.096.951.16M
August 20, 20257.287.077.077.297.011.65M
August 19, 20257.417.257.257.447.192.03M
August 18, 20257.357.387.387.487.31.49M
August 15, 20257.487.367.367.517.331.33M
August 14, 20257.617.517.517.727.462.03M
August 13, 20257.477.637.637.6475.6M
August 12, 20256.896.956.957.136.842.06M
August 11, 20256.86.766.766.86.71884,028
August 08, 20256.956.856.8576.84889,418
August 07, 20256.916.986.986.996.871.32M
August 06, 20256.776.836.836.866.761.03M
August 05, 20256.666.746.746.846.661.97M
August 04, 20256.636.646.646.686.58618,249
August 01, 20256.636.546.546.646.511.38M
July 31, 20256.816.656.656.856.621.8M
July 30, 20256.976.846.846.976.821.15M
July 29, 20257.047.017.017.066.98931,600
July 28, 20257.187.097.097.27.051.35M
July 25, 20257.177.27.27.247.141.18M
July 24, 20257.337.187.187.347.181.51M
July 23, 20257.27.417.417.427.2630,900
July 22, 20257.237.157.157.327.081.49M
July 21, 20257.347.27.27.347.16801,600
July 18, 20257.457.297.297.497.271.04M
July 17, 20257.257.427.427.457.2543,820
July 16, 20257.197.237.237.267.121.06M
July 15, 20257.347.167.167.367.161.55M
July 14, 20257.557.357.357.557.31.8M
July 11, 20257.577.557.557.577.421.2M
July 10, 20257.597.597.597.677.532.12M
July 09, 20257.717.637.637.757.551.69M
July 08, 20257.697.737.737.747.622.19M
July 07, 20257.797.687.687.887.642.26M
July 03, 20257.797.867.867.887.78610,418
July 02, 20257.717.87.87.837.61.96M
July 01, 20257.917.977.978.077.871.35M
June 30, 20257.687.897.897.927.611.69M
June 27, 20257.727.787.787.87.651.08M
June 26, 20257.637.727.727.817.593.25M
June 25, 20257.647.617.617.687.591.02M
June 24, 20257.567.657.657.727.512.38M
June 23, 20257.497.567.57.617.46810,900
June 20, 20257.637.557.497.637.471.44M
June 18, 20257.657.627.567.727.591.11M
June 17, 20257.647.677.617.717.621.49M
June 16, 20257.67.677.677.767.6937,486
June 13, 20257.567.567.567.597.491.68M
June 12, 20257.477.67.67.627.47672,105
June 11, 20257.517.517.517.537.41.18M