ARCO - Arcos Dorados Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 6.83 6.90 6.57 6.73 6.73 393,700
Sep 12, 2019 7.11 7.11 6.83 6.84 6.84 315,700
Sep 11, 2019 6.83 7.09 6.75 7.03 7.03 532,700
Sep 10, 2019 6.65 6.76 6.48 6.74 6.74 570,500
Sep 09, 2019 6.80 6.89 6.69 6.70 6.70 164,900
Sep 06, 2019 6.79 6.91 6.75 6.77 6.77 499,700
Sep 05, 2019 6.51 6.74 6.30 6.73 6.73 2,527,700
Sep 04, 2019 6.51 6.54 6.40 6.45 6.45 618,000
Sep 03, 2019 6.51 6.75 6.37 6.44 6.44 570,300
Aug 30, 2019 6.77 6.78 6.48 6.61 6.61 835,500
Aug 29, 2019 6.74 6.83 6.71 6.79 6.79 292,500
Aug 28, 2019 6.88 6.91 6.71 6.72 6.72 656,700
Aug 27, 2019 6.96 7.10 6.88 6.96 6.96 660,900
Aug 26, 2019 6.87 6.95 6.82 6.92 6.92 147,500
Aug 23, 2019 6.93 6.99 6.80 6.82 6.82 187,700
Aug 22, 2019 6.95 7.10 6.85 7.00 7.00 168,600
Aug 21, 2019 7.02 7.03 6.82 6.93 6.93 527,300
Aug 20, 2019 7.01 7.11 6.95 7.00 7.00 236,000
Aug 19, 2019 7.25 7.34 7.03 7.06 7.06 229,200
Aug 16, 2019 7.17 7.34 7.13 7.20 7.20 189,200
Aug 15, 2019 7.18 7.34 7.10 7.18 7.18 184,400
Aug 14, 2019 7.01 7.27 6.86 7.13 7.13 519,100
Aug 13, 2019 7.20 7.54 7.10 7.15 7.15 571,800
Aug 12, 2019 6.69 7.86 6.69 7.16 7.16 1,046,800
Aug 09, 2019 8.03 8.16 7.99 8.16 8.16 601,200
Aug 08, 2019 7.89 8.07 7.89 8.06 8.06 319,600
Aug 08, 2019 0.03 Dividend
Aug 07, 2019 7.79 8.06 7.79 7.95 7.92 342,700
Aug 06, 2019 7.65 7.88 7.65 7.86 7.83 627,700
Aug 05, 2019 7.89 7.95 7.56 7.57 7.54 469,200
Aug 02, 2019 7.95 8.08 7.86 8.00 7.97 272,500
Aug 01, 2019 7.97 8.11 7.96 8.00 7.97 617,400
Jul 31, 2019 8.17 8.26 7.92 7.95 7.92 400,900
Jul 30, 2019 8.15 8.33 8.07 8.19 8.16 411,600
Jul 29, 2019 8.15 8.26 8.10 8.18 8.15 574,100
Jul 26, 2019 8.21 8.37 8.09 8.15 8.12 383,900
Jul 25, 2019 8.00 8.00 7.88 7.89 7.86 111,500
Jul 24, 2019 7.86 7.99 7.82 7.99 7.96 131,900
Jul 23, 2019 7.83 7.93 7.72 7.85 7.82 253,500
Jul 22, 2019 7.99 8.04 7.84 7.84 7.81 232,200
Jul 19, 2019 8.06 8.23 7.95 7.97 7.94 234,800
Jul 18, 2019 8.02 8.22 7.98 8.08 8.05 470,300
Jul 17, 2019 7.95 8.20 7.93 8.02 7.99 443,500
Jul 16, 2019 8.05 8.14 7.85 7.90 7.87 440,500
Jul 15, 2019 8.35 8.36 8.04 8.10 8.07 544,100
Jul 12, 2019 7.95 8.35 7.95 8.28 8.25 1,082,100
Jul 11, 2019 8.05 8.14 7.79 7.93 7.90 425,600
Jul 10, 2019 7.62 8.27 7.62 8.04 8.01 1,125,900
Jul 09, 2019 7.59 7.59 7.43 7.48 7.45 363,400
Jul 08, 2019 7.51 7.61 7.39 7.60 7.57 491,900
Jul 05, 2019 7.48 7.55 7.36 7.51 7.48 422,700
Jul 03, 2019 7.28 7.53 7.21 7.52 7.49 257,000
Jul 02, 2019 7.32 7.37 7.14 7.27 7.24 309,000
Jul 01, 2019 7.30 7.40 7.27 7.33 7.30 240,300
Jun 28, 2019 7.12 7.30 7.05 7.28 7.25 237,900
Jun 27, 2019 7.03 7.21 7.01 7.10 7.07 379,200
Jun 26, 2019 7.12 7.12 7.03 7.05 7.02 198,600
Jun 25, 2019 7.16 7.16 7.01 7.08 7.05 231,000
Jun 24, 2019 7.27 7.29 7.16 7.18 7.15 201,000
Jun 21, 2019 7.04 7.28 7.04 7.28 7.25 812,200
Jun 20, 2019 7.16 7.16 7.06 7.09 7.06 252,000
Jun 19, 2019 6.91 7.13 6.88 7.08 7.05 310,400
Jun 18, 2019 6.95 7.11 6.90 6.97 6.94 732,700
Jun 17, 2019 6.86 6.97 6.73 6.91 6.88 241,400
Jun 14, 2019 6.97 6.98 6.79 6.84 6.81 415,400
Jun 13, 2019 6.87 7.04 6.83 7.01 6.98 359,100
Jun 12, 2019 6.59 6.98 6.59 6.84 6.81 524,400
Jun 11, 2019 6.60 6.75 6.43 6.65 6.62 363,500
Jun 10, 2019 6.55 6.57 6.45 6.54 6.52 296,000
Jun 07, 2019 6.35 6.65 6.35 6.55 6.53 437,500
Jun 06, 2019 6.41 6.45 6.33 6.34 6.32 160,000
Jun 05, 2019 6.43 6.43 6.33 6.39 6.37 173,500
Jun 04, 2019 6.29 6.49 6.27 6.41 6.39 226,200
Jun 03, 2019 6.52 6.54 6.24 6.27 6.25 390,500
May 31, 2019 6.29 6.61 6.29 6.50 6.48 359,600
May 30, 2019 6.28 6.51 6.28 6.34 6.32 670,600
May 29, 2019 6.31 6.39 6.15 6.27 6.25 599,700
May 28, 2019 6.28 6.52 6.22 6.35 6.33 3,279,800
May 24, 2019 6.18 6.34 6.08 6.30 6.28 600,700
May 23, 2019 6.20 6.28 6.07 6.17 6.15 544,600
May 22, 2019 6.26 6.38 6.20 6.30 6.28 307,800
May 21, 2019 6.02 6.31 5.92 6.26 6.24 676,600
May 20, 2019 6.03 6.11 5.93 5.99 5.97 432,400
May 17, 2019 6.20 6.27 6.02 6.05 6.03 512,900
May 16, 2019 6.44 6.49 6.22 6.25 6.23 519,500
May 15, 2019 6.52 6.79 6.38 6.45 6.43 550,100
May 14, 2019 6.69 6.77 6.48 6.52 6.50 354,800
May 13, 2019 6.66 6.67 6.42 6.67 6.64 571,800
May 10, 2019 6.77 6.85 6.73 6.78 6.75 505,400
May 09, 2019 6.84 6.98 6.81 6.83 6.80 495,800
May 08, 2019 6.83 6.96 6.83 6.92 6.89 597,600
May 07, 2019 6.95 6.98 6.79 6.85 6.82 383,400
May 06, 2019 6.92 7.10 6.86 7.02 6.99 448,000
May 03, 2019 6.89 7.12 6.89 7.01 6.98 860,900
May 02, 2019 6.85 6.87 6.73 6.82 6.79 388,700
May 01, 2019 6.94 7.00 6.73 6.85 6.82 460,300
Apr 30, 2019 6.97 7.11 6.91 6.98 6.95 568,300
Apr 29, 2019 6.80 6.99 6.79 6.97 6.94 649,100
Apr 26, 2019 6.76 6.89 6.73 6.81 6.78 571,200
Apr 25, 2019 6.82 6.92 6.55 6.79 6.76 566,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...