Arcos Dorados Holdings Inc (ARCO) Historical Stock Data
10.93 ↓0.22 (-1.97%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARCO is down -0.11% a day on average. There have been 15 days where Arcos Dorados Holdings Inc closed green and 15 days where ARCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.12 | 10.93 | ↓$0.19 (-1.71%) | 10.93 | 11.19 | 1.13M |
| 2024-04-23 | 11.01 | 11.15 | ↑$0.14 (1.27%) | 10.97 | 11.26 | 787.85K |
| 2024-04-22 | 10.91 | 10.96 | ↑$0.05 (0.46%) | 10.77 | 11.02 | 0.91M |
| 2024-04-19 | 10.78 | 10.90 | ↑$0.12 (1.11%) | 10.78 | 10.94 | 1.12M |
| 2024-04-18 | 10.65 | 10.76 | ↑$0.11 (1.03%) | 10.60 | 10.80 | 848.04K |
| 2024-04-17 | 10.74 | 10.64 | ↓$0.10 (-0.93%) | 10.58 | 10.74 | 622.87K |
| 2024-04-16 | 10.82 | 10.62 | ↓$0.20 (-1.85%) | 10.51 | 10.85 | 1.30M |
| 2024-04-15 | 11.00 | 10.90 | ↓$0.10 (-0.91%) | 10.83 | 11.13 | 3.20M |
| 2024-04-12 | 11.18 | 11.00 | ↓$0.18 (-1.61%) | 10.89 | 11.20 | 2.20M |
| 2024-04-11 | 11.23 | 11.24 | ↑$0.01 (0.09%) | 11.02 | 11.28 | 855.03K |
| 2024-04-10 | 11.05 | 11.15 | ↑$0.10 (0.90%) | 11.04 | 11.24 | 849.48K |
| 2024-04-09 | 10.91 | 11.28 | ↑$0.37 (3.39%) | 10.81 | 11.29 | 2M |
| 2024-04-08 | 10.71 | 10.84 | ↑$0.13 (1.21%) | 10.60 | 10.89 | 2.48M |
| 2024-04-05 | 10.74 | 10.63 | ↓$0.11 (-1.02%) | 10.57 | 10.84 | 880.04K |
| 2024-04-04 | 11.10 | 10.77 | ↓$0.33 (-2.97%) | 10.75 | 11.10 | 1.32M |
| 2024-04-03 | 11.03 | 10.96 | ↓$0.07 (-0.63%) | 10.96 | 11.10 | 0.98M |
| 2024-04-02 | 11.11 | 11.07 | ↓$0.04 (-0.36%) | 10.92 | 11.17 | 770.37K |
| 2024-04-01 | 11.11 | 11.18 | ↑$0.07 (0.63%) | 11.02 | 11.22 | 715.31K |
| 2024-03-28 | 11.03 | 11.12 | ↑$0.09 (0.82%) | 10.87 | 11.22 | 1.07M |
| 2024-03-27 | 10.75 | 11.02 | ↑$0.27 (2.51%) | 10.75 | 11.04 | 1.68M |
| 2024-03-26 | 10.79 | 10.74 | ↓$0.05 (-0.46%) | 10.74 | 11.01 | 1.54M |
| 2024-03-25 | 10.76 | 10.74 | ↓$0.02 (-0.19%) | 10.70 | 10.94 | 0.95M |
| 2024-03-22 | 11.21 | 10.80 | ↓$0.41 (-3.66%) | 10.76 | 11.21 | 840.69K |
| 2024-03-21 | 11.22 | 11.25 | ↑$0.03 (0.27%) | 11.02 | 11.32 | 1.49M |
| 2024-03-20 | 11.08 | 11.18 | ↑$0.10 (0.90%) | 10.85 | 11.22 | 1.77M |
| 2024-03-19 | 10.85 | 11.07 | ↑$0.22 (2.03%) | 10.71 | 11.23 | 1.92M |
| 2024-03-18 | 11.36 | 10.92 | ↓$0.44 (-3.87%) | 10.86 | 11.48 | 1.77M |
| 2024-03-15 | 11.79 | 11.35 | ↓$0.44 (-3.73%) | 11.33 | 11.79 | 2.61M |
| 2024-03-14 | 11.88 | 11.80 | ↓$0.08 (-0.67%) | 11.28 | 11.88 | 2.05M |
| 2024-03-13 | 11.35 | 11.89 | ↑$0.54 (4.76%) | 10.75 | 11.92 | 4.89M |
Create an account or log in to view more rows.
$ARCO we back
$ARCO Silly Bears tricks are for kids
$ARCO recovery hasn’t even started yet.. imo
$ARCO bear trap
$ARCO Yolo
$ARCO lfg!!! So much movement ! Buy n hodl!
$ARCO HODL!!!
$ARCO LFGGGGGG
$ARCO take Friday energy into Monday
$ARCO this is going to skyrocket tmr!!!