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
2019-06-19 6.90 7.12 6.90 7.06 9,667
2019-06-18 7.00 7.00 6.92 7.00 32,791
2019-06-17 6.83 6.96 6.83 6.92 10,064
2019-06-14 6.855 6.94 6.79 6.85 21,742
2019-06-13 6.91 7.03 6.885 7.02 14,008
2019-06-12 6.84 6.95 6.81 6.85 19,642
2019-06-11 6.66 6.74 6.45 6.625 16,013
2019-06-10 6.49 6.54 6.49 6.52 12,295
2019-06-07 6.55 6.64 6.50 6.59 8,292
2019-06-06 6.40 6.40 6.33 6.35 3,495
2019-06-05 6.37 6.42 6.34 6.39 4,002
2019-06-04 6.41 6.48 6.33 6.425 6,715
2019-06-03 6.43 6.43 6.25 6.27 28,009
2019-05-31 6.34 6.60 6.34 6.495 17,040
2019-05-30 6.39 6.50 6.35 6.35 10,686
2019-05-29 6.36 6.39 6.26 6.26 49,072
2019-05-28 6.36 6.51 6.25 6.325 30,184
2019-05-24 6.13 6.33 6.11 6.325 27,367
2019-05-23 6.23 6.24 6.07 6.175 23,900
2019-05-22 6.28 6.37 6.25 6.30 11,304
2019-05-21 5.96 6.31 5.93 6.285 36,648
2019-05-20 5.96 6.00 5.95 6.00 24,277
2019-05-17 6.23 6.25 6.05 6.05 18,110
2019-05-16 6.42 6.48 6.27 6.27 19,599
2019-05-15 6.50 6.55 6.39 6.45 14,869
2019-05-14 6.73 6.76 6.51 6.515 15,057
2019-05-13 6.46 6.64 6.44 6.63 24,243
2019-05-10 6.825 6.825 6.74 6.785 24,345
2019-05-09 6.88 6.95 6.835 6.855 26,197
2019-05-08 6.88 6.96 6.87 6.92 33,808

» 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.