NYSE - Delayed Quote USD

Arcos Dorados Holdings Inc. (ARCO)

10.96 +0.06 (+0.55%)
At close: April 22 at 4:00 PM EDT
10.97 +0.01 (+0.09%)
After hours: April 22 at 6:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 10.91 11.02 10.77 10.96 10.96 909,700
Apr 19, 2024 10.78 10.94 10.78 10.90 10.90 1,116,400
Apr 18, 2024 10.65 10.80 10.60 10.76 10.76 848,000
Apr 17, 2024 10.74 10.74 10.58 10.64 10.64 622,900
Apr 16, 2024 10.82 10.85 10.51 10.62 10.62 1,303,300
Apr 15, 2024 11.00 11.13 10.83 10.90 10.90 3,199,000
Apr 12, 2024 11.18 11.20 10.89 11.00 11.00 2,202,600
Apr 11, 2024 11.23 11.28 11.02 11.24 11.24 855,000
Apr 10, 2024 11.05 11.24 11.04 11.15 11.15 849,500
Apr 9, 2024 10.91 11.29 10.81 11.28 11.28 2,003,100
Apr 8, 2024 10.71 10.89 10.60 10.84 10.84 2,484,700
Apr 5, 2024 10.74 10.84 10.57 10.63 10.63 880,000
Apr 4, 2024 11.10 11.10 10.75 10.77 10.77 1,323,700
Apr 3, 2024 11.03 11.10 10.96 10.96 10.96 979,400
Apr 2, 2024 11.11 11.17 10.92 11.07 11.07 770,400
Apr 1, 2024 11.11 11.22 11.02 11.18 11.18 715,200
Mar 28, 2024 11.03 11.22 10.87 11.12 11.12 1,066,500
Mar 27, 2024 10.75 11.04 10.75 11.02 11.02 1,675,400
Mar 26, 2024 10.79 11.01 10.74 10.74 10.74 1,537,300
Mar 25, 2024 10.76 10.94 10.70 10.74 10.74 949,500
Mar 22, 2024 0.06 Dividend
Mar 22, 2024 11.21 11.21 10.76 10.80 10.80 840,700
Mar 21, 2024 11.22 11.32 11.02 11.25 11.19 1,486,600
Mar 20, 2024 11.08 11.22 10.85 11.18 11.12 1,774,800
Mar 19, 2024 10.85 11.23 10.71 11.07 11.01 1,922,800
Mar 18, 2024 11.36 11.48 10.86 10.92 10.86 1,765,200
Mar 15, 2024 11.79 11.79 11.33 11.35 11.29 2,606,100
Mar 14, 2024 11.88 11.88 11.28 11.80 11.74 2,050,000
Mar 13, 2024 11.35 11.92 10.75 11.89 11.83 4,890,700
Mar 12, 2024 11.60 11.96 11.57 11.95 11.89 1,438,200
Mar 11, 2024 11.51 11.61 11.44 11.53 11.47 578,900
Mar 8, 2024 11.58 11.64 11.38 11.54 11.48 883,900
Mar 7, 2024 11.84 11.84 11.55 11.57 11.51 448,600
Mar 6, 2024 11.66 12.00 11.65 11.77 11.71 1,270,200
Mar 5, 2024 11.74 11.74 11.54 11.57 11.51 522,500
Mar 4, 2024 11.80 11.91 11.63 11.74 11.68 446,200
Mar 1, 2024 11.87 11.89 11.70 11.82 11.76 626,200
Feb 29, 2024 12.09 12.13 11.76 11.86 11.80 658,600
Feb 28, 2024 11.72 12.07 11.69 12.01 11.95 594,700
Feb 27, 2024 11.73 11.91 11.56 11.79 11.73 2,130,000
Feb 26, 2024 11.54 11.70 11.44 11.62 11.56 705,600
Feb 23, 2024 11.68 11.70 11.39 11.52 11.46 649,200
Feb 22, 2024 11.63 11.82 11.46 11.63 11.57 981,200
Feb 21, 2024 11.56 11.75 11.46 11.66 11.60 1,648,900
Feb 20, 2024 11.71 11.74 11.39 11.56 11.50 879,100
Feb 16, 2024 11.82 11.87 11.73 11.77 11.71 697,700
Feb 15, 2024 11.98 12.05 11.83 11.93 11.87 724,700
Feb 14, 2024 12.09 12.13 11.95 11.98 11.92 467,200
Feb 13, 2024 11.66 12.02 11.32 11.99 11.93 849,100
Feb 12, 2024 12.04 12.16 11.94 11.95 11.89 403,400
Feb 9, 2024 11.87 12.05 11.84 12.03 11.97 1,042,200
Feb 8, 2024 11.96 11.96 11.75 11.87 11.81 687,400
Feb 7, 2024 12.12 12.22 11.94 11.99 11.93 775,500
Feb 6, 2024 12.21 12.47 12.12 12.15 12.09 1,430,900
Feb 5, 2024 12.72 12.74 12.11 12.13 12.07 1,016,200
Feb 2, 2024 12.80 13.00 12.58 12.85 12.78 1,493,700
Feb 1, 2024 12.47 12.98 12.47 12.97 12.90 1,449,100
Jan 31, 2024 12.39 12.69 12.30 12.38 12.31 851,900
Jan 30, 2024 12.79 12.80 12.27 12.37 12.30 846,800
Jan 29, 2024 12.85 12.90 12.45 12.74 12.67 886,700
Jan 26, 2024 13.13 13.20 12.88 12.90 12.83 792,600
Jan 25, 2024 12.77 13.10 12.66 13.09 13.02 1,034,700
Jan 24, 2024 12.55 12.83 12.53 12.70 12.63 1,059,000
Jan 23, 2024 12.30 12.48 12.30 12.45 12.38 445,100
Jan 22, 2024 12.29 12.47 12.15 12.25 12.18 700,600
Jan 19, 2024 12.14 12.29 11.98 12.28 12.21 699,900
Jan 18, 2024 12.01 12.14 11.94 12.11 12.05 665,800
Jan 17, 2024 11.78 12.05 11.78 12.01 11.95 609,800
Jan 16, 2024 11.74 11.94 11.53 11.90 11.84 1,142,300
Jan 12, 2024 12.10 12.19 11.84 11.85 11.79 545,700
Jan 11, 2024 12.12 12.16 11.91 12.02 11.96 679,200
Jan 10, 2024 12.07 12.12 11.96 12.07 12.01 397,000
Jan 9, 2024 12.17 12.18 12.03 12.08 12.02 422,700
Jan 8, 2024 12.14 12.30 12.06 12.29 12.22 414,800
Jan 5, 2024 11.87 12.09 11.85 12.05 11.99 615,500
Jan 4, 2024 12.06 12.06 11.89 11.91 11.85 494,500
Jan 3, 2024 12.16 12.19 12.00 12.04 11.98 708,700
Jan 2, 2024 12.55 12.55 12.17 12.22 12.15 1,161,200
Dec 29, 2023 12.75 12.75 12.57 12.69 12.62 398,000
Dec 28, 2023 12.75 13.00 12.74 12.80 12.73 1,269,600
Dec 27, 2023 12.74 12.89 12.67 12.79 12.72 762,900
Dec 26, 2023 12.72 12.73 12.63 12.73 12.66 464,500
Dec 22, 2023 12.48 12.70 12.35 12.65 12.58 1,804,200
Dec 21, 2023 0.04 Dividend
Dec 21, 2023 12.27 12.46 12.21 12.46 12.39 1,245,700
Dec 20, 2023 12.40 12.45 12.04 12.08 11.98 1,288,500
Dec 19, 2023 12.41 12.55 12.28 12.42 12.31 1,087,200
Dec 18, 2023 12.22 12.32 12.11 12.32 12.21 1,094,300
Dec 15, 2023 12.28 12.34 12.11 12.18 12.07 1,637,000
Dec 14, 2023 12.67 12.74 12.21 12.32 12.21 1,110,600
Dec 13, 2023 12.20 12.61 11.99 12.60 12.49 877,400
Dec 12, 2023 12.18 12.28 12.06 12.08 11.98 1,330,700
Dec 11, 2023 12.21 12.31 11.90 12.18 12.07 1,063,500
Dec 8, 2023 12.23 12.43 12.16 12.21 12.10 767,900
Dec 7, 2023 12.21 12.36 12.07 12.30 12.19 597,000
Dec 6, 2023 12.15 12.28 12.07 12.22 12.11 1,141,400
Dec 5, 2023 11.95 12.25 11.85 12.08 11.98 1,028,200
Dec 4, 2023 12.05 12.49 11.92 12.01 11.91 2,138,300
Dec 1, 2023 11.75 12.19 11.73 12.14 12.04 1,648,300
Nov 30, 2023 11.58 11.64 11.47 11.59 11.49 1,102,500
Nov 29, 2023 11.50 11.71 11.44 11.58 11.48 749,400
Nov 28, 2023 11.47 11.53 11.32 11.44 11.34 903,100
Nov 27, 2023 11.64 11.88 11.46 11.46 11.36 970,600
Nov 24, 2023 11.43 11.62 11.38 11.51 11.41 320,500
Nov 22, 2023 11.55 11.56 11.36 11.47 11.37 762,900
Nov 21, 2023 11.40 11.75 11.28 11.45 11.35 1,249,200
Nov 20, 2023 11.70 11.90 11.36 11.40 11.30 2,581,400
Nov 17, 2023 11.50 11.93 11.16 11.29 11.19 2,341,100
Nov 16, 2023 11.04 11.60 10.75 11.44 11.34 2,953,000
Nov 15, 2023 10.15 10.60 10.08 10.54 10.45 1,776,500
Nov 14, 2023 9.87 10.13 9.85 10.10 10.01 927,500
Nov 13, 2023 9.71 9.75 9.59 9.63 9.55 390,600
Nov 10, 2023 9.73 9.78 9.66 9.74 9.66 386,800
Nov 9, 2023 9.89 9.89 9.56 9.62 9.54 585,200
Nov 8, 2023 9.94 10.00 9.79 9.84 9.76 282,000
Nov 7, 2023 9.90 10.08 9.86 9.98 9.89 477,000
Nov 6, 2023 10.00 10.11 9.87 9.96 9.87 770,300
Nov 3, 2023 9.90 9.97 9.82 9.95 9.86 569,400
Nov 2, 2023 9.54 9.90 9.51 9.80 9.72 781,700
Nov 1, 2023 9.10 9.49 8.99 9.44 9.36 854,100
Oct 31, 2023 9.30 9.42 8.94 9.02 8.94 756,500
Oct 30, 2023 9.24 9.31 9.12 9.25 9.17 1,037,300
Oct 27, 2023 9.31 9.35 9.07 9.12 9.04 361,600
Oct 26, 2023 9.22 9.39 9.20 9.24 9.16 650,600
Oct 25, 2023 9.26 9.37 9.19 9.21 9.13 290,900
Oct 24, 2023 9.41 9.51 9.27 9.32 9.24 332,200
Oct 23, 2023 9.16 9.51 9.07 9.34 9.26 750,600
Oct 20, 2023 9.48 9.52 9.23 9.23 9.15 445,700
Oct 19, 2023 9.65 9.82 9.47 9.51 9.43 669,800
Oct 18, 2023 9.82 9.82 9.57 9.67 9.59 900,400
Oct 17, 2023 9.67 9.93 9.67 9.89 9.80 1,123,800
Oct 16, 2023 9.50 9.76 9.48 9.75 9.67 706,100
Oct 13, 2023 9.49 9.57 9.32 9.45 9.37 1,314,600
Oct 12, 2023 9.48 9.60 9.31 9.45 9.37 2,160,900
Oct 11, 2023 9.30 9.53 9.28 9.50 9.42 677,000
Oct 10, 2023 8.96 9.24 8.96 9.20 9.12 617,000
Oct 9, 2023 8.85 8.99 8.59 8.91 8.83 597,500
Oct 6, 2023 8.91 8.98 8.72 8.92 8.84 591,900
Oct 5, 2023 8.83 9.06 8.83 9.01 8.93 669,500
Oct 4, 2023 8.94 8.97 8.81 8.84 8.76 1,082,100
Oct 3, 2023 9.25 9.27 8.92 8.94 8.86 619,400
Oct 2, 2023 9.40 9.56 9.27 9.31 9.23 651,600
Sep 29, 2023 9.53 9.54 9.37 9.46 9.38 687,700
Sep 28, 2023 9.28 9.51 9.23 9.42 9.34 881,900
Sep 27, 2023 9.29 9.36 9.18 9.29 9.21 1,228,100
Sep 26, 2023 9.42 9.44 9.15 9.17 9.09 926,200
Sep 25, 2023 9.42 9.68 9.40 9.49 9.41 772,000
Sep 22, 2023 0.05 Dividend
Sep 22, 2023 9.70 9.74 9.53 9.54 9.46 987,300
Sep 21, 2023 10.14 10.14 9.73 9.74 9.61 1,186,700
Sep 20, 2023 10.26 10.44 10.22 10.23 10.09 540,700
Sep 19, 2023 10.42 10.42 10.14 10.23 10.09 482,500
Sep 18, 2023 10.25 10.41 10.15 10.40 10.26 611,700
Sep 15, 2023 10.37 10.38 10.17 10.18 10.04 1,341,800
Sep 14, 2023 10.30 10.50 10.28 10.37 10.23 835,100
Sep 13, 2023 10.05 10.23 9.99 10.21 10.07 1,111,300
Sep 12, 2023 9.68 9.95 9.68 9.93 9.79 973,100
Sep 11, 2023 9.71 9.76 9.61 9.74 9.61 577,100
Sep 8, 2023 9.67 9.67 9.52 9.58 9.45 598,100
Sep 7, 2023 9.63 9.71 9.60 9.67 9.54 495,900
Sep 6, 2023 9.72 9.82 9.64 9.67 9.54 621,200
Sep 5, 2023 9.83 9.88 9.61 9.73 9.60 968,300
Sep 1, 2023 10.02 10.05 9.74 9.91 9.77 683,000
Aug 31, 2023 10.18 10.26 9.86 9.87 9.73 1,527,100
Aug 30, 2023 10.21 10.28 10.18 10.22 10.08 1,133,600
Aug 29, 2023 10.03 10.27 10.03 10.21 10.07 2,948,300
Aug 28, 2023 10.01 10.14 10.00 10.10 9.96 638,000
Aug 25, 2023 9.91 10.10 9.87 10.00 9.86 1,007,300
Aug 24, 2023 10.35 10.37 9.97 9.98 9.84 972,700
Aug 23, 2023 10.00 10.57 9.99 10.41 10.27 1,486,800
Aug 22, 2023 10.02 10.09 9.94 9.98 9.84 958,400
Aug 21, 2023 9.89 10.02 9.85 9.96 9.82 813,400
Aug 18, 2023 9.75 9.99 9.42 9.90 9.76 1,115,800
Aug 17, 2023 10.28 10.61 9.85 9.88 9.74 2,822,600
Aug 16, 2023 10.64 10.74 10.59 10.60 10.45 610,900
Aug 15, 2023 10.85 10.85 10.64 10.65 10.50 403,900
Aug 14, 2023 11.01 11.03 10.72 10.85 10.70 655,100
Aug 11, 2023 10.86 11.09 10.86 11.07 10.92 814,000
Aug 10, 2023 10.74 10.98 10.68 10.90 10.75 899,400
Aug 9, 2023 10.80 10.81 10.47 10.55 10.41 782,600
Aug 8, 2023 10.70 10.84 10.69 10.81 10.66 603,400
Aug 7, 2023 10.83 10.89 10.70 10.79 10.64 680,900
Aug 4, 2023 10.77 10.98 10.74 10.75 10.60 633,600
Aug 3, 2023 10.76 10.92 10.69 10.77 10.62 1,154,800
Aug 2, 2023 11.01 11.03 10.66 10.80 10.65 908,200
Aug 1, 2023 11.22 11.33 10.99 11.07 10.92 698,500
Jul 31, 2023 11.24 11.33 11.16 11.30 11.15 674,300
Jul 28, 2023 11.44 11.44 11.17 11.22 11.07 691,200
Jul 27, 2023 11.30 11.47 11.23 11.30 11.15 1,922,500
Jul 26, 2023 11.14 11.32 11.13 11.30 11.15 951,400
Jul 25, 2023 11.16 11.25 11.01 11.13 10.98 1,053,400
Jul 24, 2023 10.66 11.12 10.62 11.10 10.95 1,600,100
Jul 21, 2023 10.58 10.62 10.49 10.56 10.42 691,700
Jul 20, 2023 10.49 10.52 10.38 10.48 10.34 540,400
Jul 19, 2023 10.54 10.67 10.38 10.50 10.36 601,100
Jul 18, 2023 10.42 10.64 10.31 10.55 10.41 1,228,600
Jul 17, 2023 10.34 10.51 10.29 10.42 10.28 1,061,000
Jul 14, 2023 10.66 10.66 10.30 10.37 10.23 807,800
Jul 13, 2023 10.47 10.81 10.43 10.68 10.53 1,457,100
Jul 12, 2023 10.87 10.97 10.38 10.46 10.32 4,916,200
Jul 11, 2023 10.75 10.76 10.44 10.73 10.58 2,272,700
Jul 10, 2023 10.46 10.82 10.45 10.76 10.61 2,703,200
Jul 7, 2023 10.18 10.51 10.17 10.49 10.35 1,711,400
Jul 6, 2023 10.26 10.54 10.11 10.19 10.05 3,271,400
Jul 5, 2023 10.13 10.33 10.13 10.32 10.18 1,242,100
Jul 3, 2023 10.21 10.26 10.10 10.24 10.10 535,400
Jun 30, 2023 10.11 10.30 10.09 10.25 10.11 1,839,300
Jun 29, 2023 9.85 10.00 9.85 9.98 9.84 1,439,600
Jun 28, 2023 10.03 10.03 9.79 9.82 9.69 1,122,400
Jun 27, 2023 9.95 10.08 9.87 10.02 9.88 1,935,400
Jun 26, 2023 9.95 10.20 9.67 9.96 9.82 2,775,000
Jun 23, 2023 9.57 10.00 9.57 9.95 9.81 3,749,500
Jun 22, 2023 0.05 Dividend
Jun 22, 2023 9.48 9.82 9.40 9.68 9.55 2,986,500
Jun 21, 2023 9.49 9.72 9.45 9.56 9.38 1,920,000
Jun 20, 2023 9.10 9.56 9.10 9.46 9.28 1,499,300
Jun 16, 2023 9.36 9.36 9.07 9.09 8.92 840,000
Jun 15, 2023 9.20 9.37 9.20 9.34 9.16 1,639,200
Jun 14, 2023 9.07 9.23 9.03 9.22 9.05 1,532,700
Jun 13, 2023 9.06 9.12 9.02 9.05 8.88 1,452,500
Jun 12, 2023 8.99 9.05 8.96 9.02 8.85 710,100
Jun 9, 2023 9.01 9.12 8.95 9.00 8.83 686,000
Jun 8, 2023 8.94 9.08 8.89 8.90 8.73 992,600
Jun 7, 2023 9.00 9.18 8.91 8.94 8.77 705,100
Jun 6, 2023 8.76 8.97 8.71 8.96 8.79 825,700
Jun 5, 2023 8.77 8.82 8.68 8.75 8.58 613,500
Jun 2, 2023 8.87 8.93 8.78 8.83 8.66 816,700
Jun 1, 2023 8.48 8.81 8.48 8.73 8.57 1,085,500
May 31, 2023 8.71 8.72 8.32 8.45 8.29 4,261,100
May 30, 2023 8.91 8.95 8.58 8.75 8.58 1,337,500
May 26, 2023 8.72 8.93 8.70 8.89 8.72 1,172,300
May 25, 2023 8.71 8.81 8.63 8.64 8.48 986,300
May 24, 2023 8.62 8.74 8.49 8.71 8.55 1,094,900
May 23, 2023 8.97 8.97 8.64 8.66 8.50 816,300
May 22, 2023 9.06 9.11 8.98 8.99 8.82 690,500
May 19, 2023 9.19 9.19 8.97 9.01 8.84 1,418,500
May 18, 2023 9.17 9.26 8.94 9.13 8.96 1,466,100
May 17, 2023 8.90 9.20 8.73 9.10 8.93 3,058,500
May 16, 2023 8.40 8.59 8.39 8.40 8.24 918,400
May 15, 2023 8.48 8.54 8.34 8.47 8.31 821,300
May 12, 2023 8.50 8.56 8.35 8.48 8.32 962,900
May 11, 2023 8.54 8.55 8.36 8.50 8.34 1,274,200
May 10, 2023 8.41 8.60 8.37 8.59 8.43 842,700
May 9, 2023 8.34 8.42 8.28 8.36 8.20 367,700
May 8, 2023 8.35 8.45 8.30 8.35 8.19 530,400
May 5, 2023 8.00 8.36 7.93 8.31 8.15 855,200
May 4, 2023 7.95 7.97 7.78 7.96 7.81 780,100
May 3, 2023 7.86 7.96 7.83 7.92 7.77 560,700
May 2, 2023 7.95 7.98 7.81 7.91 7.76 566,500
May 1, 2023 7.93 8.09 7.87 7.96 7.81 342,500
Apr 28, 2023 7.86 7.99 7.82 7.94 7.79 703,800
Apr 27, 2023 7.86 7.97 7.80 7.91 7.76 758,800
Apr 26, 2023 7.91 7.96 7.80 7.83 7.68 686,300
Apr 25, 2023 8.00 8.04 7.84 7.90 7.75 593,800
Apr 24, 2023 7.91 8.25 7.90 8.03 7.88 862,000

Related Tickers

TAST Carrols Restaurant Group, Inc.
9.51
-0.11%
 
PZZA Papa John's International, Inc.
63.22
+1.15%
 
CHUY Chuy's Holdings, Inc.
30.38
-0.69%
 
CNNE Cannae Holdings, Inc.
19.73
+0.61%
 
EAT Brinker International, Inc.
46.21
+2.17%
 
JACK Jack in the Box Inc.
59.50
-0.23%
 
LOCO El Pollo Loco Holdings, Inc.
8.26
-0.72%
 
BLMN Bloomin' Brands, Inc.
26.81
-0.85%
 
FWRG First Watch Restaurant Group, Inc.
22.28
-0.09%
 
DENN Denny's Corporation
8.20
+0.37%