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
2018-09-24 6.55 6.60 6.55 6.575 5,852
2018-09-21 6.825 6.825 6.475 6.50 17,093
2018-09-20 6.70 6.775 6.70 6.75 3,900
2018-09-19 6.35 6.65 6.35 6.625 26,815
2018-09-18 6.20 6.35 6.20 6.35 7,547
2018-09-17 6.20 6.30 6.125 6.275 24,001
2018-09-14 6.125 6.20 6.10 6.125 29,899
2018-09-13 6.30 6.30 6.15 6.175 7,268
2018-09-12 6.25 6.30 6.225 6.25 24,782
2018-09-11 6.50 6.50 6.175 6.175 48,606
2018-09-10 6.75 6.75 6.50 6.55 26,956
2018-09-07 6.70 6.85 6.65 6.775 44,832
2018-09-06 6.50 6.675 6.50 6.65 20,564
2018-09-05 6.40 6.525 6.40 6.475 25,887
2018-09-04 6.55 6.575 6.40 6.50 88,361
2018-08-31 6.575 6.80 6.55 6.80 48,625
2018-08-30 6.90 6.90 6.45 6.475 194,697
2018-08-29 6.95 7.15 6.95 7.00 260,623
2018-08-28 6.95 7.00 6.925 6.975 51,001
2018-08-27 6.875 7.05 6.875 6.95 91,372
2018-08-24 6.95 6.95 6.80 6.85 49,580
2018-08-23 6.95 6.95 6.775 6.775 46,163
2018-08-22 6.85 7.10 6.85 7.10 26,827
2018-08-21 7.00 7.125 7.00 7.05 32,515
2018-08-20 6.70 7.025 6.70 7.025 20,223
2018-08-17 6.675 6.725 6.60 6.725 26,105
2018-08-16 6.75 6.775 6.675 6.725 38,039
2018-08-15 6.75 6.80 6.65 6.75 39,628
2018-08-14 6.75 6.85 6.75 6.825 20,680
2018-08-13 6.75 6.75 6.55 6.675 104,859

» 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.