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
2018-12-18 7.84 7.98 7.80 7.91 25,366
2018-12-17 7.91 7.97 7.72 7.72 44,033
2018-12-14 8.13 8.18 7.98 7.99 29,811
2018-12-13 8.01 8.29 8.01 8.22 31,038
2018-12-12 8.10 8.16 7.93 7.94 49,861
2018-12-11 8.20 8.22 7.96 7.99 21,426
2018-12-10 8.04 8.12 7.91 8.04 44,558
2018-12-07 8.22 8.33 8.00 8.00 37,953
2018-12-06 8.21 8.26 8.01 8.20 35,540
2018-12-04 8.38 8.50 8.10 8.295 45,818
2018-12-03 8.21 8.54 8.16 8.32 67,718
2018-11-30 7.96 8.14 7.88 8.14 58,624
2018-11-29 7.78 8.08 7.76 7.99 43,767
2018-11-28 7.50 7.785 7.50 7.775 16,500
2018-11-27 7.60 7.60 7.47 7.49 28,761
2018-11-26 7.54 7.65 7.54 7.595 43,468
2018-11-23 7.50 7.61 7.50 7.55 18,683
2018-11-21 7.61 7.61 7.49 7.54 10,255
2018-11-20 7.53 7.53 7.40 7.49 29,073
2018-11-19 7.50 7.625 7.50 7.59 24,680
2018-11-16 7.49 7.56 7.46 7.50 38,311
2018-11-15 7.43 7.50 7.36 7.475 23,764
2018-11-14 7.30 7.61 7.25 7.59 28,950
2018-11-13 7.11 7.17 7.05 7.12 13,669
2018-11-12 7.13 7.14 6.96 7.08 14,852
2018-11-09 7.24 7.28 7.04 7.19 17,821
2018-11-08 7.31 7.40 7.28 7.31 15,468
2018-11-07 7.51 7.52 7.29 7.435 14,610
2018-11-06 7.65 7.65 7.46 7.55 25,190
2018-11-05 7.49 7.71 7.47 7.67 24,482

» 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.