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
2021-05-10 6.24 6.405 6.19 6.35 73,204
2021-05-07 6.04 6.28 6.04 6.28 44,534
2021-05-06 5.81 6.13 5.74 6.01 82,910
2021-05-05 5.635 5.98 5.63 5.87 48,542
2021-05-04 5.72 5.77 5.61 5.66 27,034
2021-05-03 5.72 5.86 5.72 5.845 19,879
2021-04-30 5.85 5.86 5.735 5.735 22,149
2021-04-29 5.46 5.72 5.42 5.695 67,446
2021-04-28 5.43 5.44 5.40 5.415 60,367
2021-04-27 5.45 5.49 5.42 5.42 22,040
2021-04-26 5.21 5.38 5.21 5.37 38,702
2021-04-23 5.19 5.205 5.15 5.155 81,431
2021-04-22 5.30 5.31 5.245 5.285 22,031
2021-04-21 5.35 5.36 5.29 5.305 9,226
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

» 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.