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
2018-06-22 7.20 7.30 7.15 7.275 34,280
2018-06-21 7.35 7.525 7.175 7.175 40,855
2018-06-20 7.20 7.275 7.125 7.175 23,355
2018-06-19 7.00 7.20 7.00 7.125 22,481
2018-06-18 7.25 7.25 6.95 7.00 37,660
2018-06-15 7.075 7.25 7.05 7.225 25,243
2018-06-14 7.30 7.30 7.075 7.125 22,088
2018-06-13 7.40 7.45 7.25 7.25 25,407
2018-06-12 7.35 7.50 7.35 7.425 18,513
2018-06-11 7.30 7.375 7.225 7.275 20,715
2018-06-08 7.25 7.375 7.10 7.35 32,377
2018-06-07 7.75 7.75 7.15 7.175 45,863
2018-06-06 7.75 7.90 7.75 7.80 36,122
2018-06-05 7.65 7.80 7.65 7.70 22,646
2018-06-04 7.50 7.75 7.50 7.65 29,157
2018-06-01 7.40 7.60 7.40 7.45 31,487
2018-05-31 7.45 7.55 7.40 7.45 26,643
2018-05-30 7.30 7.475 7.30 7.425 14,921
2018-05-29 7.70 7.70 7.325 7.375 64,311
2018-05-25 7.65 7.90 7.65 7.775 35,292
2018-05-24 7.70 8.15 7.525 7.525 59,982
2018-05-23 7.55 7.825 7.45 7.70 82,978
2018-05-22 7.30 7.65 7.30 7.55 57,075
2018-05-21 7.125 7.45 7.125 7.275 12,485
2018-05-18 7.15 7.30 7.025 7.025 28,265
2018-05-17 7.35 7.35 7.00 7.125 53,269
2018-05-16 7.35 7.575 7.35 7.375 100,847
2018-05-15 7.65 7.80 7.375 7.425 74,518
2018-05-14 8.10 8.10 7.725 7.725 47,176
2018-05-11 8.50 8.55 8.275 8.275 17,309

» 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.