Arcos Dorados Holdings Inc. Class A Shares (ARCO)

7.1500
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 8:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/20268.258.388.198.291,028,2658.21
7/31/20268.198.248.078.171,233,5118.09
7/30/20268.398.398.178.191,309,1898.11
7/29/20268.318.468.248.28646,5038.20
7/28/20268.378.458.348.42909,5188.34
7/27/20268.288.348.178.30660,3128.22
7/24/20268.358.408.218.22829,6218.14
7/23/20268.388.568.218.281,025,0238.20
7/22/20268.278.468.268.451,655,2758.37
7/21/20268.148.368.118.26809,6728.18
7/20/20268.248.258.118.171,026,3578.09
7/17/20268.438.528.188.231,325,9188.15
7/16/20268.178.388.178.30741,5338.22
7/15/20268.228.258.138.19903,7598.11
7/14/20268.358.358.148.201,347,7638.12
7/13/20268.478.648.258.291,109,1698.21
7/10/20268.448.618.398.461,721,6268.38
7/09/20268.148.358.108.283,417,5888.20
7/08/20268.178.258.138.18894,7578.10
7/07/20268.378.408.238.242,308,4508.16
7/06/20268.348.408.218.283,579,6878.20
7/02/20268.198.338.158.23901,2158.15
7/01/20268.088.238.008.041,321,9187.97