Arcos Dorados Holdings Inc. Class A Shares (ARCO)

8.0400
-0.0200 (-0.25%)
NYSE· Last Trade: Jul 1st, 7:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20268.088.238.008.041,321,9188.04
6/30/20268.148.167.988.061,264,5268.06
6/29/20268.408.458.108.121,554,9158.12
6/26/20268.068.368.068.331,596,5198.33
6/25/20268.188.308.068.13802,2838.13
6/24/20268.238.288.048.191,173,1748.19
6/23/20268.258.378.118.11633,5008.11
6/22/20268.428.468.238.301,124,4448.30
6/18/20268.638.828.478.551,248,9948.48
6/17/20268.688.848.538.56738,6308.49
6/16/20268.808.878.668.69554,0758.62
6/15/20269.009.078.768.781,224,6408.71
6/12/20268.829.018.798.831,102,2678.76
6/11/20268.428.768.318.763,378,7498.69
6/10/20268.308.468.288.382,344,9328.31
6/09/20268.328.488.238.291,067,0428.22
6/08/20268.198.298.168.21978,4408.14
6/05/20268.258.258.078.201,112,7548.13
6/04/20268.408.468.218.26588,8678.19
6/03/20268.638.708.318.331,210,9688.26
6/02/20268.818.918.718.76906,2628.69
6/01/20268.698.788.558.781,682,8968.71
5/29/20268.818.908.678.70881,5578.63
5/28/20268.949.078.818.871,279,9328.80
5/27/20268.859.018.818.901,786,6758.83
5/26/20268.818.818.658.741,955,6308.67
5/22/20269.119.148.738.751,128,4348.68
5/21/20269.029.268.949.153,503,7769.08
5/20/20268.689.118.329.083,375,0339.01
5/19/20268.218.278.048.071,327,7808.00
5/18/20268.178.348.148.30682,2728.23
5/15/20268.298.358.108.131,147,4508.06
5/14/20268.628.668.318.33694,4548.26
5/13/20268.628.648.468.51602,1628.44
5/12/20268.718.808.598.641,004,3938.57
5/11/20269.009.078.638.641,072,8748.57
5/08/20269.039.128.919.021,247,7518.95
5/07/20269.069.198.858.951,369,7728.88
5/06/20268.969.198.939.041,643,8108.97
5/05/20268.688.878.668.80491,4908.73
5/04/20268.758.808.518.651,302,1748.58
5/01/20268.958.958.648.781,053,5358.71
4/30/20268.719.018.698.921,143,9288.85
4/29/20269.059.058.668.661,088,9828.59
4/28/20268.959.138.919.09897,5799.02
4/27/20269.239.288.898.941,262,4708.87
4/24/20269.319.329.129.231,118,4879.15
4/23/20269.489.539.189.29935,9889.21
4/22/20269.569.569.369.461,261,7019.38
4/21/20269.549.699.269.471,931,8799.39
4/20/20269.339.759.129.504,082,6999.42
4/17/20268.739.038.738.961,010,8408.89
4/16/20268.628.698.558.67992,4878.60
4/15/20268.778.798.538.56658,8628.49
4/14/20268.668.768.648.72581,2808.65
4/13/20268.458.648.418.63802,7458.56
4/10/20268.578.648.508.50870,7078.43
4/09/20268.418.628.328.54643,6778.47
4/08/20268.478.488.298.40676,3518.33
4/07/20268.358.438.148.19673,9568.12
4/06/20268.298.418.298.35548,8438.28
4/02/20268.228.368.158.35381,5688.28