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
2021-04-20 5.34 5.43 5.30 5.405 23,261
2021-04-19 5.38 5.455 5.36 5.415 15,448
2021-04-16 5.45 5.49 5.37 5.405 60,173
2021-04-15 5.10 5.23 5.09 5.23 44,786
2021-04-14 5.04 5.04 4.955 5.005 35,156
2021-04-13 5.03 5.09 5.01 5.02 13,231
2021-04-12 5.09 5.09 5.01 5.02 31,974
2021-04-09 5.06 5.11 5.03 5.06 16,259
2021-04-08 5.15 5.17 5.09 5.12 40,956
2021-04-07 5.28 5.30 5.20 5.21 32,912
2021-04-06 5.17 5.25 5.135 5.20 46,055
2021-04-05 5.24 5.26 5.11 5.15 29,319
2021-04-02 5.14 5.14 5.14 5.14 40,607
2021-04-01 5.12 5.16 5.10 5.11 40,381
2021-03-31 5.09 5.12 5.09 5.11 21,993
2021-03-30 5.09 5.13 5.09 5.10 12,970
2021-03-29 4.93 5.07 4.87 5.05 61,195
2021-03-26 4.90 5.055 4.85 4.995 118,090
2021-03-25 4.91 4.93 4.85 4.87 17,810
2021-03-24 5.13 5.17 5.01 5.01 12,295
2021-03-23 5.11 5.17 5.07 5.145 31,046
2021-03-22 5.15 5.17 5.10 5.11 16,931
2021-03-19 5.03 5.17 5.03 5.14 31,575
2021-03-18 5.25 5.30 5.11 5.11 64,215
2021-03-17 5.28 5.39 5.26 5.335 61,377
2021-03-16 5.26 5.28 5.14 5.265 36,181
2021-03-15 5.31 5.41 5.24 5.275 80,657
2021-03-12 5.06 5.23 5.06 5.185 62,637
2021-03-11 5.04 5.09 4.97 5.09 57,469
2021-03-10 4.94 5.07 4.91 5.00 29,390

» 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.