ARCOS DORADOS HOLDINGS SHS CLASS -A - Historical Stock Price

Below is the stock price history for ARCOS DORADOS HOLDINGS SHS CLASS -A - ARCO. Data is recorded each day for the historical open, high, low, close and volume. The ARCOS DORADOS HOLDINGS SHS CLASS -A - stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

ARCOS DORADOS HOLDINGS SHS CLASS -A - Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 10.30 10.40 10.30 10.40 8,982
2017-11-21 10.05 10.30 10.05 10.275 40,738
2017-11-20 10.00 10.15 9.875 10.05 22,331
2017-11-17 10.30 10.30 10.15 10.20 16,564
2017-11-16 10.10 10.35 10.05 10.275 18,372
2017-11-15 9.95 10.025 9.80 9.925 36,102
2017-11-14 10.175 10.175 9.525 9.80 48,012
2017-11-13 10.20 10.30 10.20 10.225 15,373
2017-11-10 10.45 10.55 10.175 10.275 27,556
2017-11-09 10.45 10.55 10.35 10.425 21,010
2017-11-08 10.15 10.40 10.10 10.375 16,139
2017-11-07 10.30 10.40 9.925 9.975 25,486
2017-11-06 10.30 10.35 10.15 10.35 10,296
2017-11-03 10.375 10.40 10.30 10.30 21,291
2017-11-02 10.425 10.50 10.40 10.425 14,629
2017-11-01 10.10 10.15 10.075 10.15 14,882
2017-10-31 10.05 10.175 10.05 10.15 9,841
2017-10-30 10.05 10.05 9.85 9.90 18,726
2017-10-27 10.20 10.20 9.925 10.125 17,187
2017-10-26 10.10 10.30 10.025 10.10 12,046
2017-10-25 10.40 10.45 9.85 10.10 18,079
2017-10-24 10.65 10.65 10.15 10.20 24,910
2017-10-23 10.60 10.80 10.60 10.625 45,120
2017-10-20 10.30 10.60 10.30 10.55 29,106
2017-10-19 10.05 10.30 9.90 10.30 17,443
2017-10-18 10.05 10.15 10.00 10.10 18,006
2017-10-17 10.00 10.00 9.90 10.00 10,620
2017-10-16 9.90 10.05 9.725 10.00 47,499
2017-10-13 10.00 10.10 9.95 9.95 6,682
2017-10-12 9.95 10.00 9.90 9.975 24,374

» More ARCOS DORADOS HOLDINGS SHS CLASS -A - Stock Price History

To see other companies like ARCOS DORADOS HOLDINGS SHS CLASS -A - (ARCO), view our stock market today for news, and other data.