NYSE - Delayed Quote USD

Arcos Dorados Holdings Inc. (ARCO)

Compare
7.75
-0.09
(-1.15%)
At close: January 31 at 4:00:02 PM EST
7.40
-0.35
(-4.52%)
After hours: January 31 at 7:55:13 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20257.857.877.717.757.75950,000
Jan 30, 20257.887.997.757.847.841,543,000
Jan 29, 20257.477.847.477.827.821,463,000
Jan 28, 20257.457.507.337.427.421,590,100
Jan 27, 20257.327.467.287.467.463,065,200
Jan 24, 20257.187.447.177.337.331,867,000
Jan 23, 20257.347.357.177.207.201,534,800
Jan 22, 20257.267.447.227.337.331,940,500
Jan 21, 20257.257.337.167.287.281,118,300
Jan 17, 20257.267.387.147.157.151,121,200
Jan 16, 20257.457.457.217.287.281,429,900
Jan 15, 20257.537.607.407.497.491,686,100
Jan 14, 20257.507.587.307.377.371,264,700
Jan 13, 20257.497.607.467.507.501,266,900
Jan 10, 20257.467.537.377.527.52811,900
Jan 8, 20257.457.537.277.517.511,137,600
Jan 7, 20257.467.647.427.517.511,255,300
Jan 6, 20257.507.667.417.447.441,118,700
Jan 3, 20257.557.587.387.397.39800,000
Jan 2, 20257.457.607.257.507.501,919,700
Dec 31, 20247.257.347.227.287.281,835,200
Dec 30, 20247.267.277.027.217.211,450,200
Dec 27, 20247.297.437.237.297.29651,400
Dec 26, 20247.447.517.347.387.38797,400
Dec 24, 20247.467.497.427.457.45292,200
Dec 23, 20247.427.477.267.457.451,556,300
Dec 20, 20247.317.607.257.507.501,436,200
Dec 19, 20247.297.437.247.327.321,411,600
Dec 18, 20247.787.817.207.237.233,240,000
Dec 17, 20247.707.897.707.797.792,288,400
Dec 16, 20247.848.097.847.917.911,597,700
Dec 13, 20247.717.917.667.907.902,240,700
Dec 12, 20248.088.107.747.757.751,356,300
Dec 11, 20248.028.167.908.098.091,652,500
Dec 10, 20248.078.157.988.028.022,054,600
Dec 9, 20248.098.268.038.108.101,591,100
Dec 6, 20248.298.368.038.038.03935,800
Dec 5, 20248.158.348.158.308.30816,300
Dec 4, 20248.258.328.158.188.18642,700
Dec 3, 20248.228.328.078.298.291,641,000
Dec 2, 20248.018.277.968.178.171,077,200
Nov 29, 20248.138.137.868.098.091,727,500
Nov 27, 20248.288.348.128.208.201,016,400
Nov 26, 20248.448.458.158.238.231,437,300
Nov 25, 20248.518.588.368.438.431,854,400
Nov 22, 20248.338.428.278.408.401,348,900
Nov 21, 20248.488.498.328.338.331,423,000
Nov 20, 20248.468.538.338.528.521,083,900
Nov 19, 20248.718.768.408.508.501,544,700
Nov 18, 20248.798.888.708.768.76923,700
Nov 15, 20248.788.888.708.808.80952,800
Nov 14, 20248.608.858.548.808.801,218,600
Nov 13, 20248.508.738.078.608.601,898,500
Nov 12, 20248.218.418.218.408.401,080,000
Nov 11, 20248.548.568.318.338.331,576,800
Nov 8, 20248.578.638.328.528.521,175,900
Nov 7, 20248.748.878.628.628.621,428,500
Nov 6, 20248.508.758.218.698.691,471,400
Nov 5, 20248.558.598.468.548.54691,000
Nov 4, 20248.518.638.418.588.58791,400
Nov 1, 20248.818.898.458.488.48968,800
Oct 31, 20248.858.948.768.818.81764,300
Oct 30, 20248.818.978.738.918.91539,500
Oct 29, 20249.269.268.868.878.871,017,900
Oct 28, 20249.049.339.039.289.28945,800
Oct 25, 20249.099.128.908.968.96752,700
Oct 24, 20248.959.118.959.099.09951,000
Oct 23, 20249.009.088.908.968.96859,400
Oct 22, 20249.239.249.079.119.111,237,500
Oct 21, 20249.279.319.219.259.25733,400
Oct 18, 20249.619.639.309.339.33694,500
Oct 17, 20249.659.759.519.539.53773,500
Oct 16, 20249.619.729.559.719.71780,800
Oct 15, 20249.829.869.409.609.601,599,700
Oct 14, 20249.6510.039.649.909.901,730,800
Oct 11, 20249.639.939.639.739.732,029,300
Oct 10, 20249.339.809.289.639.631,224,600
Oct 9, 20249.399.549.329.429.421,117,900
Oct 8, 20249.449.519.359.409.401,084,100
Oct 7, 20249.669.689.309.449.441,400,400
Oct 4, 20249.769.859.629.669.66947,800
Oct 3, 20249.759.789.569.719.711,380,600
Oct 2, 20249.9910.039.769.869.861,755,000
Oct 1, 202410.0510.279.609.999.994,594,500
Sep 30, 20248.888.978.718.728.721,307,400
Sep 27, 20248.708.908.638.868.861,571,200
Sep 26, 20248.368.688.348.638.631,220,300
Sep 25, 20248.458.458.228.228.22677,300
Sep 24, 2024 0.06 Dividend
Sep 24, 20248.408.618.378.468.46708,600
Sep 23, 20248.348.408.248.358.29670,900
Sep 20, 20248.588.628.238.358.291,379,600
Sep 19, 20248.658.718.558.648.58562,000
Sep 18, 20248.468.648.358.488.421,018,500
Sep 17, 20248.498.568.368.508.44690,900
Sep 16, 20248.508.598.358.418.35636,400
Sep 13, 20248.308.678.308.488.421,347,900
Sep 12, 20248.288.448.218.288.221,419,400
Sep 11, 20248.248.328.118.248.18686,600
Sep 10, 20248.408.418.088.208.141,074,400
Sep 9, 20248.548.598.358.418.35951,400
Sep 6, 20248.778.878.548.558.49854,700
Sep 5, 20248.778.828.648.758.69912,100
Sep 4, 20248.558.868.538.738.671,167,900
Sep 3, 20248.758.768.528.618.551,230,900
Aug 30, 20248.848.948.788.808.741,136,800
Aug 29, 20248.878.938.788.878.811,033,900
Aug 28, 20248.939.048.848.918.851,596,700
Aug 27, 20248.859.018.818.938.87987,000
Aug 26, 20249.179.178.808.918.851,559,600
Aug 23, 20249.009.238.929.189.114,438,600
Aug 22, 20249.039.118.818.838.773,636,600
Aug 21, 20249.259.269.049.068.991,442,200
Aug 20, 20249.399.449.139.179.101,821,000
Aug 19, 20249.319.499.179.409.331,855,800
Aug 16, 20249.629.629.149.279.203,944,100
Aug 15, 202410.0410.149.519.579.502,115,700
Aug 14, 202410.4010.559.8910.049.972,591,600
Aug 13, 20249.8610.179.8310.1010.031,860,400
Aug 12, 20249.809.909.789.839.761,039,900
Aug 9, 20249.609.849.549.809.73911,200
Aug 8, 20249.459.609.429.539.461,044,700
Aug 7, 20249.519.559.409.439.36511,200
Aug 6, 20249.239.499.239.389.311,143,400
Aug 5, 20249.299.379.169.199.12720,200
Aug 2, 20249.509.589.409.529.45674,300
Aug 1, 20249.849.909.509.579.50922,400
Jul 31, 20249.719.839.639.669.591,298,700
Jul 30, 20249.629.699.569.689.61353,000
Jul 29, 20249.719.719.579.609.53554,900
Jul 26, 20249.729.739.559.659.58524,500
Jul 25, 20249.529.719.449.619.54455,100
Jul 24, 20249.619.629.499.509.43851,000
Jul 23, 20249.599.759.599.669.59837,900
Jul 22, 20249.529.659.469.639.56674,300
Jul 19, 20249.399.519.199.509.431,691,700
Jul 18, 20249.739.749.229.319.241,841,500
Jul 17, 20249.8510.019.729.809.73656,100
Jul 16, 20249.9510.079.919.949.87966,000
Jul 15, 20249.8610.069.809.919.841,320,000
Jul 12, 20249.799.889.749.859.781,221,600
Jul 11, 20249.699.809.659.729.651,107,100
Jul 10, 20249.469.639.409.529.451,157,300
Jul 9, 20249.339.529.309.449.371,721,700
Jul 8, 20249.129.439.059.339.26936,200
Jul 5, 20249.109.168.999.139.06740,000
Jul 3, 20248.989.158.979.089.01390,100
Jul 2, 20249.009.158.778.928.861,106,300
Jul 1, 20249.009.128.809.008.941,691,300
Jun 28, 20249.159.228.909.008.941,387,800
Jun 27, 20249.139.269.069.159.08518,800
Jun 26, 20248.999.158.959.119.04598,900
Jun 25, 2024 0.06 Dividend
Jun 25, 20248.989.098.969.058.98874,700
Jun 24, 20249.049.238.999.088.961,067,400
Jun 21, 20248.979.018.848.978.851,705,100
Jun 20, 20249.259.328.949.008.88880,400
Jun 18, 20249.039.429.039.219.083,030,200
Jun 17, 20249.109.178.729.048.921,455,000
Jun 14, 20249.079.168.979.118.98930,700
Jun 13, 20249.229.329.069.149.011,626,300
Jun 12, 20249.329.379.139.149.014,356,100
Jun 11, 20249.159.258.949.249.111,400,100
Jun 10, 20249.459.459.139.159.021,447,800
Jun 7, 20249.769.789.359.509.373,020,600
Jun 6, 20249.769.929.769.869.721,479,300
Jun 5, 20249.879.879.689.779.641,132,500
Jun 4, 20249.479.829.409.819.682,956,800
Jun 3, 20249.729.729.289.579.441,301,800
May 31, 20249.709.729.549.669.531,604,100
May 30, 20249.729.839.609.719.581,000,000
May 29, 20249.649.759.569.659.521,133,100
May 28, 202410.0010.029.759.789.651,149,000
May 24, 20249.9010.009.849.949.80970,800
May 23, 202410.3110.389.839.839.691,509,900
May 22, 202410.3510.4110.1610.2410.10788,300
May 21, 202410.2610.3710.0810.3510.211,668,600
May 20, 202410.3810.4510.1910.2810.141,404,200
May 17, 202410.5410.5410.3410.4510.31854,200
May 16, 202410.6210.6610.4110.4610.321,142,400
May 15, 202410.8811.0310.4110.5710.423,866,500
May 14, 202411.2611.2911.1211.2111.061,030,700
May 13, 202411.2211.3511.2111.2311.08866,800
May 10, 202411.1711.2111.0811.1110.96464,600
May 9, 202411.1511.1611.0411.0910.94703,600
May 8, 202410.9911.2410.8611.1711.02708,600
May 7, 202411.3311.4110.9510.9910.841,501,800
May 6, 202411.3111.4911.2611.3211.16902,100
May 3, 202411.0211.3910.9311.2611.111,535,300
May 2, 202410.8810.8910.7510.8810.73502,800
May 1, 202410.7110.9610.6710.8010.65557,900
Apr 30, 202410.7911.0110.7410.7810.63879,700
Apr 29, 202410.9110.9510.7910.8810.732,466,500
Apr 26, 202410.8510.9610.7910.8410.69655,700
Apr 25, 202410.8010.8910.7210.7510.60565,100
Apr 24, 202411.1211.1910.9310.9310.781,126,400
Apr 23, 202411.0111.2610.9711.1511.00787,800
Apr 22, 202410.9111.0210.7710.9610.81909,700
Apr 19, 202410.7810.9410.7810.9010.751,116,400
Apr 18, 202410.6510.8010.6010.7610.61848,000
Apr 17, 202410.7410.7410.5810.6410.49622,900
Apr 16, 202410.8210.8510.5110.6210.471,303,300
Apr 15, 202411.0011.1310.8310.9010.753,199,000
Apr 12, 202411.1811.2010.8911.0010.852,202,600
Apr 11, 202411.2311.2811.0211.2411.09855,000
Apr 10, 202411.0511.2411.0411.1511.00849,500
Apr 9, 202410.9111.2910.8111.2811.122,003,100
Apr 8, 202410.7110.8910.6010.8410.692,484,700
Apr 5, 202410.7410.8410.5710.6310.48880,000
Apr 4, 202411.1011.1010.7510.7710.621,323,700
Apr 3, 202411.0311.1010.9610.9610.81979,400
Apr 2, 202411.1111.1710.9211.0710.92770,400
Apr 1, 202411.1111.2211.0211.1811.03715,200
Mar 28, 202411.0311.2210.8711.1210.971,066,500
Mar 27, 202410.7511.0410.7511.0210.871,675,400
Mar 26, 202410.7911.0110.7410.7410.591,537,300
Mar 25, 202410.7610.9410.7010.7410.59949,500
Mar 22, 2024 0.06 Dividend
Mar 22, 202411.2111.2110.7610.8010.65840,700
Mar 21, 202411.2211.3211.0211.2511.041,486,600
Mar 20, 202411.0811.2210.8511.1810.971,774,800
Mar 19, 202410.8511.2310.7111.0710.861,922,800
Mar 18, 202411.3611.4810.8610.9210.711,765,200
Mar 15, 202411.7911.7911.3311.3511.132,606,100
Mar 14, 202411.8811.8811.2811.8011.582,050,000
Mar 13, 202411.3511.9210.7511.8911.664,890,700
Mar 12, 202411.6011.9611.5711.9511.721,438,200
Mar 11, 202411.5111.6111.4411.5311.31578,900
Mar 8, 202411.5811.6411.3811.5411.32883,900
Mar 7, 202411.8411.8411.5511.5711.35448,600
Mar 6, 202411.6612.0011.6511.7711.551,270,200
Mar 5, 202411.7411.7411.5411.5711.35522,500
Mar 4, 202411.8011.9111.6311.7411.52446,200
Mar 1, 202411.8711.8911.7011.8211.60626,200
Feb 29, 202412.0912.1311.7611.8611.63658,600
Feb 28, 202411.7212.0711.6912.0111.78594,700
Feb 27, 202411.7311.9111.5611.7911.572,130,000
Feb 26, 202411.5411.7011.4411.6211.40705,600
Feb 23, 202411.6811.7011.3911.5211.30649,200
Feb 22, 202411.6311.8211.4611.6311.41981,200
Feb 21, 202411.5611.7511.4611.6611.441,648,900
Feb 20, 202411.7111.7411.3911.5611.34879,100
Feb 16, 202411.8211.8711.7311.7711.55697,700
Feb 15, 202411.9812.0511.8311.9311.70724,700
Feb 14, 202412.0912.1311.9511.9811.75467,200
Feb 13, 202411.6612.0211.3211.9911.76849,100
Feb 12, 202412.0412.1611.9411.9511.72403,400
Feb 9, 202411.8712.0511.8412.0311.801,042,200
Feb 8, 202411.9611.9611.7511.8711.64687,400
Feb 7, 202412.1212.2211.9411.9911.76775,500
Feb 6, 202412.2112.4712.1212.1511.921,430,900
Feb 5, 202412.7212.7412.1112.1311.901,016,200
Feb 2, 202412.8013.0012.5812.8512.611,493,700
Feb 1, 202412.4712.9812.4712.9712.721,449,100

Related Tickers

BJRI BJ's Restaurants, Inc.
36.19
-1.76%
 
PBPB Potbelly Corporation
12.41
-2.13%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
BLMN Bloomin' Brands, Inc.
12.56
-2.56%
 
CNNE Cannae Holdings, Inc.
19.76
-0.15%
 
FWRG First Watch Restaurant Group, Inc.
20.98
-1.08%
 
WEN The Wendy's Company
14.83
-0.40%
 
PZZA Papa John's International, Inc.
39.57
+1.25%
 
DENN Denny's Corporation
6.33
-1.40%
 
BH Biglari Holdings Inc.
232.01
-0.79%