Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcos Dorados Holdings Inc. Class A Shares (NY: ARCO )

7.800 -0.110 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 8.070 8.120 7.840 7.910 1,046,944 -0.15(-1.86%)
Mar 07, 2025 7.880 8.090 7.875 8.060 1,199,528 +0.15(+1.90%)
Mar 06, 2025 7.720 7.940 7.620 7.910 1,012,976 +0.20(+2.59%)
Mar 05, 2025 7.680 7.770 7.600 7.710 658,879 +0.10(+1.31%)
Mar 04, 2025 7.540 7.705 7.380 7.610 1,008,129 +0.02(+0.26%)
Mar 03, 2025 7.710 7.860 7.550 7.590 946,939 -0.06(-0.78%)
Feb 28, 2025 7.950 7.950 7.530 7.650 1,396,588 -0.31(-3.89%)
Feb 27, 2025 8.030 8.115 7.950 7.960 2,342,534 -0.07(-0.87%)
Feb 26, 2025 8.160 8.196 7.925 8.030 2,549,066 -0.10(-1.23%)
Feb 25, 2025 8.260 8.360 8.110 8.130 783,013 -0.12(-1.45%)
Feb 24, 2025 8.400 8.450 8.240 8.250 584,956 -0.12(-1.43%)
Feb 21, 2025 8.500 8.520 8.340 8.370 1,136,281 -0.11(-1.30%)
Feb 20, 2025 8.440 8.505 8.305 8.480 598,218 +0.04(+0.47%)
Feb 19, 2025 8.300 8.440 8.210 8.440 1,452,318 +0.10(+1.20%)
Feb 18, 2025 8.440 8.465 8.250 8.340 1,637,058 -0.13(-1.53%)
Feb 14, 2025 8.430 8.470 8.270 8.470 777,398 +0.08(+0.95%)
Feb 13, 2025 8.420 8.420 8.210 8.390 771,295 +0.00(+0.00%)
Feb 12, 2025 8.370 8.480 8.260 8.390 967,822 +0.02(+0.24%)
Feb 11, 2025 8.090 8.410 8.010 8.370 1,625,093 +0.26(+3.21%)
Feb 10, 2025 7.950 8.120 7.880 8.110 950,384 +0.24(+3.05%)
Feb 07, 2025 7.930 8.030 7.770 7.870 1,307,807 -0.07(-0.88%)
Feb 06, 2025 7.910 7.940 7.765 7.940 1,157,637 +0.09(+1.15%)
Feb 05, 2025 7.740 7.900 7.670 7.850 1,113,927 +0.10(+1.29%)
Feb 04, 2025 7.640 7.780 7.480 7.750 1,037,226 +0.15(+1.97%)
Feb 03, 2025 7.410 7.640 7.270 7.600 1,152,446 -0.15(-1.94%)
Jan 31, 2025 7.850 7.870 7.710 7.750 950,030 -0.09(-1.15%)
Jan 30, 2025 7.880 7.990 7.750 7.840 1,543,025 +0.02(+0.26%)
Jan 29, 2025 7.470 7.835 7.470 7.820 1,462,383 +0.40(+5.39%)
Jan 28, 2025 7.450 7.503 7.330 7.420 1,590,144 -0.04(-0.54%)
Jan 27, 2025 7.320 7.460 7.280 7.460 3,065,151 +0.13(+1.77%)
Jan 24, 2025 7.180 7.435 7.170 7.330 1,867,037 +0.13(+1.81%)
Jan 23, 2025 7.340 7.350 7.170 7.200 1,534,788 -0.13(-1.77%)
Jan 22, 2025 7.260 7.440 7.220 7.330 1,940,478 +0.05(+0.69%)
Jan 21, 2025 7.250 7.330 7.160 7.280 1,118,274 +0.13(+1.82%)
Jan 17, 2025 7.260 7.375 7.140 7.150 1,121,295 -0.13(-1.79%)
Jan 16, 2025 7.450 7.450 7.205 7.280 1,429,893 -0.21(-2.80%)
Jan 15, 2025 7.530 7.600 7.395 7.490 1,686,125 +0.12(+1.63%)
Jan 14, 2025 7.500 7.580 7.300 7.370 1,264,879 -0.13(-1.73%)
Jan 13, 2025 7.490 7.600 7.460 7.500 1,266,889 -0.02(-0.27%)
Jan 10, 2025 7.460 7.530 7.370 7.520 811,937 +0.01(+0.13%)
Jan 08, 2025 7.450 7.530 7.270 7.510 1,137,553 +0.00(+0.00%)
Jan 07, 2025 7.460 7.640 7.420 7.510 1,255,326 +0.07(+0.94%)
Jan 06, 2025 7.500 7.660 7.410 7.440 1,118,723 +0.05(+0.68%)
Jan 03, 2025 7.550 7.580 7.375 7.390 800,050 -0.11(-1.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.