Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ARCO Historical Prices

ARCOS DORADOS HOLDINGS INC. · daily open, high, low, close & volume

Trading days
249
Period high
9.75
Period low
6.67
Period change
-4.72%
DateOpenHighLowCloseChangeVolume
Nov 10, 20267.057.076.836.87-2.69%1,563,393
Nov 9, 20267.207.207.027.06+1.15%1,217,277
Nov 6, 20266.897.096.866.98-0.14%1,194,434
Nov 5, 20267.127.166.926.99-1.41%1,056,776
Nov 4, 20266.987.166.987.09+4.11%1,943,464
Nov 3, 20266.706.826.686.81+0.59%2,175,921
Nov 2, 20266.806.846.756.77+0.59%1,656,064
Oct 30, 20266.896.906.716.73-2.46%2,196,536
Oct 29, 20267.057.056.866.90-0.29%1,785,928
Oct 28, 20267.037.036.826.92-1.14%3,173,256
Oct 27, 20267.097.186.987.00-0.57%2,692,225
Oct 26, 20267.157.457.037.04-12.98%4,697,026
Oct 23, 20267.938.117.868.09+0.87%1,248,765
Oct 22, 20268.008.087.888.02-0.87%1,136,228
Oct 21, 20268.178.207.988.09-0.61%1,227,404
Oct 20, 20267.988.167.958.14+2.39%944,983
Oct 19, 20267.987.987.877.95+0.00%733,849
Oct 16, 20268.068.187.947.95-1.36%1,256,123
Oct 15, 20267.958.117.958.06+2.03%2,005,150
Oct 14, 20267.917.987.867.90-1.13%2,061,888
Oct 13, 20267.788.037.727.99+2.96%2,897,616
Oct 12, 20267.837.837.687.76-0.13%1,657,179
Oct 9, 20268.008.087.627.77-4.31%2,907,901
Oct 8, 20267.848.267.828.12+2.78%3,733,222
Oct 7, 20268.068.207.807.90-2.71%2,879,594
Oct 6, 20268.108.268.058.12+0.25%3,014,890
Oct 5, 20267.778.217.648.10+13.92%7,135,543
Oct 2, 20266.997.136.857.11+2.89%2,438,376
Oct 1, 20267.107.136.676.91-3.36%6,639,200
Sep 30, 20267.177.197.097.15+0.42%1,298,066
Sep 29, 20267.217.257.077.12-0.28%1,331,421
Sep 28, 20267.237.257.097.14-1.38%1,527,909
Sep 25, 20267.247.267.157.24+0.14%1,385,184
Sep 24, 20267.397.437.187.23-2.43%1,319,856
Sep 23, 20267.597.617.387.41-2.76%1,090,109
Sep 22, 20267.637.677.557.62+1.33%855,609
Sep 21, 20267.547.587.477.52-0.13%1,219,237
Sep 18, 20267.647.647.517.53-1.44%1,226,815
Sep 17, 20267.777.797.637.64-0.91%2,028,240
Sep 16, 20267.817.827.607.71-0.90%1,027,069
Sep 15, 20267.957.957.717.78-2.02%1,037,865
Sep 14, 20267.948.017.907.94-0.87%681,290
Sep 11, 20268.178.177.708.01-0.99%870,571
Sep 9, 20268.118.158.008.09-1.10%464,189
Sep 8, 20268.228.228.098.18+0.12%821,546
Sep 4, 20268.198.328.138.17-0.97%540,565
Sep 3, 20268.298.348.098.25+0.49%1,304,691
Sep 2, 20268.068.348.068.21+3.66%1,521,608
Aug 31, 20267.998.057.837.92-1.00%1,515,869
Aug 28, 20267.988.057.938.00+0.76%677,028
Aug 27, 20267.947.967.847.94-0.87%988,348
Aug 26, 20268.128.197.998.01-1.48%629,460
Aug 25, 20268.078.177.958.13+0.49%951,198
Aug 24, 20268.148.228.008.09+1.63%1,038,012
Aug 21, 20267.817.977.807.96+2.05%969,052
Aug 20, 20267.747.837.727.80+0.26%1,224,123
Aug 19, 20267.767.877.727.78+1.04%761,080
Aug 18, 20267.917.917.677.70-2.04%1,344,066
Aug 17, 20267.917.927.757.86-0.63%1,402,988
Aug 14, 20268.008.137.837.91-2.83%1,622,319
Aug 13, 20268.458.458.088.14+3.04%1,975,226
Aug 12, 20267.977.987.877.90-0.13%2,205,793
Aug 11, 20268.108.117.897.91-1.98%675,311
Aug 10, 20268.148.168.008.07-2.06%776,522
Aug 7, 20268.378.418.188.24-1.20%784,634
Aug 6, 20268.438.478.328.34-1.53%521,662
Aug 5, 20268.398.548.398.47+1.56%980,471
Aug 4, 20268.318.358.248.34+0.60%1,576,746
Aug 3, 20268.258.388.198.29+1.47%1,028,266
Jul 31, 20268.198.248.078.17-0.24%1,233,510
Jul 30, 20268.398.398.178.19-1.09%1,309,190
Jul 29, 20268.318.468.248.28-1.66%646,081
Jul 28, 20268.378.458.348.42+1.45%909,518
Jul 27, 20268.288.348.178.30+0.97%660,314
Jul 24, 20268.358.408.218.22-0.72%829,621
Jul 23, 20268.388.568.218.28-2.01%1,025,023
Jul 22, 20268.278.468.268.45+2.30%1,655,270
Jul 21, 20268.148.368.118.26+1.10%809,673
Jul 20, 20268.248.258.118.17-0.73%1,026,358
Jul 17, 20268.438.528.188.23-0.84%1,325,918
Jul 16, 20268.178.388.178.30+1.34%764,596
Jul 15, 20268.228.258.138.19-0.12%903,759
Jul 14, 20268.358.358.148.20-1.09%1,347,763
Jul 13, 20268.478.648.258.29-2.01%1,109,159
Jul 10, 20268.448.618.398.46+2.17%1,721,626
Jul 9, 20268.148.358.108.28+1.22%3,417,588
Jul 8, 20268.178.258.138.18-0.73%894,767
Jul 7, 20268.378.408.238.24-0.48%2,308,450
Jul 6, 20268.348.408.218.28+0.61%3,579,682
Jul 2, 20268.198.338.158.23+2.36%901,215
Jul 1, 20268.088.238.008.04-0.25%1,321,918
Jun 30, 20268.148.167.988.06-0.74%1,264,527
Jun 29, 20268.408.458.108.12-2.52%1,554,915
Jun 26, 20268.068.368.068.33+2.46%1,596,519
Jun 25, 20268.188.308.068.13-0.73%802,283
Jun 24, 20268.238.288.048.19+0.99%1,173,210
Jun 23, 20268.258.378.118.11-2.29%633,500
Jun 22, 20268.428.468.238.30-2.92%1,124,447
Jun 18, 20268.638.828.478.55-0.12%1,248,994
Jun 17, 20268.688.848.538.56-1.50%738,630
Jun 16, 20268.808.878.668.69-1.03%554,130
Jun 15, 20269.009.078.768.78-0.57%1,224,639
Jun 12, 20268.829.018.798.83+0.80%1,102,264
Jun 11, 20268.428.768.318.76+4.53%3,378,749
Jun 10, 20268.308.468.288.38+1.09%2,344,932
Jun 9, 20268.328.488.238.29+0.97%1,067,042
Jun 8, 20268.198.298.168.21+0.12%978,440
Jun 5, 20268.258.258.078.20-0.73%1,112,754
Jun 4, 20268.408.468.218.26-0.84%588,867
Jun 3, 20268.638.708.318.33-4.91%1,210,968
Jun 2, 20268.818.918.718.76-0.23%906,260
Jun 1, 20268.698.788.558.78+0.92%1,682,896
May 29, 20268.818.908.678.70-1.92%881,556
May 28, 20268.949.078.818.87-0.34%1,279,932
May 27, 20268.859.018.818.90+1.83%1,786,674
May 26, 20268.818.818.658.74-0.11%1,955,630
May 22, 20269.119.148.738.75-4.37%1,128,433
May 21, 20269.029.268.949.15+0.77%3,503,964
May 20, 20268.689.118.329.08+12.52%3,375,065
May 19, 20268.218.278.048.07-2.77%1,327,784
May 18, 20268.178.348.148.30+2.09%682,272
May 15, 20268.298.358.108.13-2.40%1,147,450
May 14, 20268.628.668.318.33-2.12%694,654
May 13, 20268.628.648.468.51-1.50%602,162
May 12, 20268.718.808.598.64+0.00%1,004,393
May 11, 20269.009.078.638.64-4.21%1,072,873
May 8, 20269.039.128.919.02+0.78%1,247,751
May 7, 20269.069.198.858.95-1.00%1,369,781
May 6, 20268.969.198.939.04+2.73%1,643,810
May 5, 20268.688.878.668.80+1.73%491,489
May 4, 20268.758.808.518.65-1.48%1,302,174
May 1, 20268.958.958.648.78-1.57%1,053,535
Apr 30, 20268.719.018.698.92+3.00%1,143,928
Apr 29, 20269.059.058.668.66-4.73%1,088,990
Apr 28, 20268.959.138.919.09+1.68%897,579
Apr 27, 20269.239.288.898.94-3.14%1,262,465
Apr 24, 20269.319.329.129.23-0.65%1,118,487
Apr 23, 20269.489.539.189.29-1.80%935,988
Apr 22, 20269.569.569.369.46-0.11%1,261,701
Apr 21, 20269.549.699.269.47-0.32%1,930,879
Apr 20, 20269.339.759.129.50+6.03%4,082,451
Apr 17, 20268.739.038.738.96+3.34%1,010,840
Apr 16, 20268.628.698.558.67+1.29%992,487
Apr 15, 20268.778.798.538.56-1.83%658,874
Apr 14, 20268.668.768.648.72+1.04%581,280
Apr 13, 20268.458.648.418.63+1.53%802,864
Apr 10, 20268.578.648.508.50-0.47%870,707
Apr 9, 20268.418.628.328.54+1.67%643,608
Apr 8, 20268.478.488.298.40+2.56%676,348
Apr 7, 20268.358.438.148.19-1.92%673,956
Apr 6, 20268.298.418.298.35+0.00%548,843
Apr 2, 20268.228.368.158.35+0.00%381,568
Apr 1, 20268.318.388.218.35+1.21%783,676
Mar 31, 20268.048.297.998.25+4.04%969,160
Mar 30, 20268.068.117.857.93-1.73%983,725
Mar 27, 20268.258.328.018.07-2.42%1,103,500
Mar 26, 20268.328.448.218.27-1.19%1,035,469
Mar 25, 20268.198.378.028.37+3.46%975,521
Mar 24, 20267.918.187.888.09+0.87%1,401,752
Mar 23, 20267.898.107.728.02+4.43%1,613,945
Mar 20, 20267.677.867.487.68+0.13%2,381,550
Mar 19, 20267.587.837.497.67-0.39%1,189,436
Mar 18, 20267.817.917.687.70-2.16%667,912
Mar 17, 20267.897.957.827.87+1.03%763,988
Mar 16, 20267.777.877.767.79+1.04%758,752
Mar 13, 20267.807.867.677.71-0.39%955,573
Mar 12, 20267.938.007.737.74-3.37%791,719
Mar 11, 20268.048.097.928.01-0.37%556,135
Mar 10, 20267.978.197.908.04+0.50%1,103,049
Mar 9, 20267.828.017.728.00+0.76%1,158,238
Mar 6, 20267.948.057.757.94-0.75%1,290,958
Mar 5, 20268.318.387.978.00-4.65%1,688,656
Mar 4, 20268.588.608.288.39-1.53%2,054,524
Mar 3, 20268.578.688.398.52-3.51%3,573,451
Mar 2, 20268.678.848.608.83+0.34%1,295,905
Feb 27, 20268.848.968.758.80-1.01%1,305,374
Feb 26, 20268.828.988.788.89+1.02%1,356,137
Feb 25, 20268.788.838.668.80+1.27%1,017,410
Feb 24, 20268.658.868.618.69-0.46%1,032,346
Feb 23, 20268.898.938.638.73-2.35%935,269
Feb 20, 20268.868.968.638.94+0.68%1,231,429
Feb 19, 20268.458.908.358.88+5.09%2,607,807
Feb 18, 20268.408.628.328.45+1.08%1,376,572
Feb 17, 20268.348.398.108.36+0.00%1,125,197
Feb 13, 20268.108.438.108.36+4.24%1,756,294
Feb 12, 20268.388.407.998.02-4.64%1,324,086
Feb 11, 20268.668.718.398.41-2.10%1,727,998
Feb 10, 20268.598.688.448.59+0.35%1,531,255
Feb 9, 20268.518.598.478.56+0.12%1,431,396
Feb 6, 20268.558.688.398.55+0.00%1,507,656
Feb 5, 20268.868.978.558.55-3.93%1,618,764
Feb 4, 20268.508.958.438.90+5.83%2,599,464
Feb 3, 20268.258.508.218.41+2.06%4,343,532
Feb 2, 20268.158.258.068.24+0.73%2,449,183
Jan 30, 20268.118.338.118.18+0.49%2,239,586
Jan 29, 20267.808.157.708.14+4.36%2,546,332
Jan 28, 20267.837.947.767.80+0.39%1,583,137
Jan 27, 20267.798.007.747.77-0.13%1,775,361
Jan 26, 20267.787.867.717.78+0.00%832,182
Jan 23, 20267.877.917.757.78-1.27%971,035
Jan 22, 20267.737.997.707.88+3.41%1,502,670
Jan 21, 20267.477.627.437.62+2.83%2,461,087
Jan 20, 20267.397.537.397.41-1.59%1,289,486
Jan 16, 20267.617.617.457.53-0.79%488,579
Jan 15, 20267.657.667.467.59-0.65%1,193,652
Jan 14, 20267.857.857.617.64-2.05%710,135
Jan 13, 20267.857.887.797.80-1.02%651,884
Jan 12, 20267.948.047.867.88+0.00%1,332,676
Jan 9, 20267.907.937.877.88-0.38%591,523
Jan 8, 20267.677.927.677.91+2.46%1,115,776
Jan 7, 20267.767.797.587.72-0.39%1,159,588
Jan 6, 20267.727.927.727.75+0.39%1,187,229
Jan 5, 20267.387.727.337.72+5.90%2,418,113
Jan 2, 20267.357.387.267.29-0.68%532,740
Dec 31, 20257.277.357.267.34+0.69%527,057
Dec 30, 20257.327.387.287.29-0.55%911,478
Dec 29, 20257.357.377.257.33-0.54%1,019,167
Dec 26, 20257.357.437.317.37+0.55%1,192,544
Dec 24, 20257.337.377.297.33-0.14%252,534
Dec 23, 20257.187.357.157.34+2.80%746,258
Dec 22, 20257.167.207.097.14-0.83%731,604
Dec 19, 20257.277.287.177.20-0.69%1,143,521
Dec 18, 20257.317.407.247.25+0.00%830,391
Dec 17, 20257.247.307.207.25-0.14%779,365
Dec 16, 20257.377.377.217.26-1.89%731,791
Dec 15, 20257.567.567.357.40-1.07%465,651
Dec 12, 20257.447.537.417.48+0.81%598,140
Dec 11, 20257.357.457.337.42+2.20%820,276
Dec 10, 20257.267.367.217.26-0.27%751,440
Dec 9, 20257.227.307.207.28+0.97%727,005
Dec 8, 20257.437.437.207.21-2.70%819,789
Dec 5, 20257.667.727.407.41-2.88%1,235,561
Dec 4, 20257.767.777.637.63-1.04%586,073
Dec 3, 20257.697.807.687.71+0.65%867,924
Dec 2, 20257.547.757.457.66+1.86%1,451,564
Dec 1, 20257.567.687.517.52-0.92%1,048,410
Nov 28, 20257.317.617.307.59+3.83%1,008,804
Nov 26, 20257.237.327.207.31+1.39%2,394,977
Nov 25, 20257.217.277.197.21+0.70%899,379
Nov 24, 20257.257.257.087.16-0.83%1,003,965
Nov 21, 20257.167.277.117.22+0.56%1,257,416
Nov 20, 20257.347.387.177.18-0.97%1,135,065
Nov 19, 20257.307.347.247.25-0.55%559,197
Nov 18, 20257.147.397.147.29+0.69%755,506
Nov 17, 20257.287.427.217.24-0.69%759,387
Nov 14, 20257.247.357.197.29-0.55%2,069,620
Nov 13, 20257.607.687.277.33-3.43%1,849,780
Nov 12, 20257.507.847.367.59+5.27%3,131,020
Nov 11, 20257.107.267.097.21+1.12%1,479,149

Daily open, high, low, close and volume for ARCOS DORADOS HOLDINGS INC. (ARCO). Showing 249 trading days. Unadjusted prices.