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
2020-07-31 4.71 4.74 4.61 4.64 64,755
2020-07-30 4.66 4.75 4.66 4.72 21,338
2020-07-29 4.80 4.80 4.76 4.78 14,617
2020-07-28 4.82 4.88 4.78 4.79 35,694
2020-07-27 4.93 4.95 4.89 4.92 29,850
2020-07-24 4.88 4.96 4.81 4.96 31,717
2020-07-23 4.96 4.96 4.81 4.87 49,339
2020-07-22 4.94 4.94 4.865 4.92 17,011
2020-07-21 4.90 5.005 4.895 4.955 43,116
2020-07-20 4.66 4.695 4.62 4.695 33,169
2020-07-17 4.66 4.82 4.66 4.735 38,488
2020-07-16 4.84 4.84 4.60 4.61 84,709
2020-07-15 4.92 4.93 4.86 4.895 102,838
2020-07-14 4.70 4.77 4.67 4.755 59,911
2020-07-13 5.07 5.07 4.825 4.825 31,587
2020-07-10 4.83 4.95 4.76 4.85 61,935
2020-07-09 4.99 4.99 4.73 4.85 173,924
2020-07-08 5.12 5.24 4.94 5.02 150,682
2020-07-07 4.79 5.17 4.79 5.045 97,626
2020-07-06 4.74 4.965 4.70 4.765 86,334
2020-07-02 4.39 4.51 4.36 4.48 68,921
2020-07-01 4.26 4.28 4.18 4.26 40,316
2020-06-30 4.18 4.25 4.18 4.20 69,955
2020-06-29 4.09 4.24 4.09 4.225 44,138
2020-06-26 4.05 4.18 4.00 4.00 81,359
2020-06-25 3.93 3.93 3.81 3.85 23,221
2020-06-24 3.96 3.96 3.82 3.84 104,039
2020-06-23 4.25 4.25 4.08 4.095 37,694
2020-06-22 4.10 4.15 4.06 4.08 38,148
2020-06-19 4.21 4.21 4.14 4.16 55,908

» 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.