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
2019-08-23 6.91 6.92 6.81 6.86 11,085
2019-08-22 6.99 7.10 6.97 6.98 10,435
2019-08-21 6.94 6.94 6.84 6.90 25,572
2019-08-20 7.07 7.09 6.99 6.99 13,037
2019-08-19 7.10 7.11 7.05 7.07 25,183
2019-08-16 7.18 7.26 7.16 7.21 10,097
2019-08-15 7.12 7.33 7.12 7.175 10,331
2019-08-14 7.11 7.22 7.10 7.11 28,875
2019-08-13 7.28 7.28 7.12 7.19 59,727
2019-08-12 7.21 7.36 7.10 7.15 91,496
2019-08-09 8.11 8.11 8.07 8.09 60,446
2019-08-08 7.94 8.07 7.94 8.035 48,526
2019-08-07 7.95 8.04 7.91 7.935 19,529
2019-08-06 7.71 7.865 7.70 7.865 39,089
2019-08-05 7.68 7.77 7.565 7.60 29,136
2019-08-02 7.91 8.06 7.90 8.00 9,082
2019-08-01 8.00 8.10 8.00 8.015 54,690
2019-07-31 8.19 8.21 7.995 7.995 11,470
2019-07-30 8.31 8.31 8.19 8.19 13,020
2019-07-29 8.23 8.24 8.165 8.175 18,684
2019-07-26 8.26 8.29 8.095 8.13 17,714
2019-07-25 7.93 7.94 7.91 7.915 5,776
2019-07-24 7.87 7.975 7.86 7.975 5,055
2019-07-23 7.87 7.87 7.72 7.87 21,300
2019-07-22 7.97 7.98 7.86 7.86 10,922
2019-07-19 8.19 8.19 7.95 8.005 23,708
2019-07-18 8.07 8.22 8.07 8.09 33,021
2019-07-17 8.17 8.17 8.035 8.035 24,967
2019-07-16 7.99 7.99 7.85 7.90 15,188
2019-07-15 8.29 8.35 8.045 8.08 40,539

» 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.