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
2019-04-24 7.03 7.10 6.84 6.855 35,041
2019-04-23 7.09 7.25 7.08 7.18 35,068
2019-04-22 7.00 7.05 6.97 7.005 49,204
2019-04-18 6.88 6.96 6.71 6.96 17,195
2019-04-17 7.02 7.05 6.96 6.98 25,543
2019-04-16 6.99 7.08 6.99 7.06 23,926
2019-04-15 7.02 7.09 7.02 7.07 10,438
2019-04-12 7.05 7.07 6.98 6.99 8,148
2019-04-11 7.09 7.10 7.06 7.07 14,410
2019-04-10 7.05 7.12 7.05 7.10 16,121
2019-04-09 7.08 7.19 7.08 7.10 12,034
2019-04-08 7.00 7.165 6.97 7.135 28,926
2019-04-05 6.86 6.955 6.85 6.925 27,095
2019-04-04 6.89 6.93 6.74 6.81 22,130
2019-04-03 6.92 6.93 6.69 6.72 19,711
2019-04-02 7.15 7.15 6.90 6.99 12,661
2019-04-01 7.20 7.23 7.15 7.155 17,038
2019-03-29 7.17 7.17 7.03 7.17 24,064
2019-03-28 7.01 7.27 7.01 7.21 21,915
2019-03-27 7.14 7.14 6.85 6.85 40,616
2019-03-26 7.67 7.67 7.46 7.46 27,322
2019-03-25 7.95 7.95 7.70 7.72 11,901
2019-03-22 7.98 8.03 7.89 7.92 4,279
2019-03-21 8.25 8.25 8.04 8.175 3,625
2019-03-20 8.25 8.32 8.24 8.255 7,419
2019-03-19 8.42 8.44 8.29 8.30 12,096
2019-03-18 8.29 8.37 8.25 8.365 6,069
2019-03-15 8.42 8.42 8.09 8.10 27,140
2019-03-14 8.28 8.37 8.265 8.34 11,064
2019-03-13 8.25 8.34 8.25 8.29 7,413

» 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.