Arcos Dorados Inc. (ARCO)
7.44
0.07 (0.95%)
At close: Jan 15, 2025, 10:50 AM
ARCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.50 | 7.58 | 7.30 | 7.37 | -0.13 | -1.73% | 1,264,647 |
| Jan 13, 2025 | 7.49 | 7.60 | 7.46 | 7.50 | -0.02 | -0.27% | 1,266,900 |
| Jan 10, 2025 | 7.46 | 7.53 | 7.37 | 7.52 | 0.01 | 0.13% | 811,937 |
| Jan 8, 2025 | 7.45 | 7.53 | 7.27 | 7.51 | 0.00 | 0.00% | 1,137,600 |
| Jan 7, 2025 | 7.46 | 7.64 | 7.42 | 7.51 | 0.07 | 0.94% | 1,255,326 |
| Jan 6, 2025 | 7.50 | 7.66 | 7.41 | 7.44 | 0.05 | 0.68% | 1,118,734 |
| Jan 3, 2025 | 7.55 | 7.58 | 7.38 | 7.39 | -0.11 | -1.47% | 800,050 |
| Jan 2, 2025 | 7.45 | 7.60 | 7.25 | 7.50 | 0.22 | 3.02% | 1,919,708 |
| Dec 31, 2024 | 7.25 | 7.34 | 7.22 | 7.28 | 0.07 | 0.97% | 1,835,200 |
| Dec 30, 2024 | 7.26 | 7.27 | 7.02 | 7.21 | -0.08 | -1.10% | 1,450,261 |
| Dec 27, 2024 | 7.29 | 7.43 | 7.23 | 7.29 | -0.09 | -1.22% | 651,410 |
| Dec 26, 2024 | 7.44 | 7.51 | 7.34 | 7.38 | -0.07 | -0.94% | 797,400 |
| Dec 24, 2024 | 7.46 | 7.49 | 7.42 | 7.45 | 0.00 | 0.00% | 292,234 |
| Dec 23, 2024 | 7.42 | 7.47 | 7.26 | 7.45 | -0.05 | -0.67% | 1,556,345 |
| Dec 20, 2024 | 7.31 | 7.60 | 7.25 | 7.50 | 0.18 | 2.46% | 1,436,200 |
| Dec 19, 2024 | 7.29 | 7.43 | 7.24 | 7.32 | 0.09 | 1.24% | 1,411,600 |
| Dec 18, 2024 | 7.78 | 7.81 | 7.20 | 7.23 | -0.56 | -7.19% | 3,240,000 |
| Dec 17, 2024 | 7.70 | 7.89 | 7.70 | 7.79 | -0.12 | -1.52% | 2,288,400 |
| Dec 16, 2024 | 7.84 | 8.09 | 7.84 | 7.91 | 0.01 | 0.13% | 1,597,711 |
| Dec 13, 2024 | 7.71 | 7.91 | 7.66 | 7.90 | 0.15 | 1.94% | 2,240,736 |
| Dec 12, 2024 | 8.08 | 8.10 | 7.74 | 7.75 | -0.34 | -4.20% | 1,356,391 |
| Dec 11, 2024 | 8.02 | 8.16 | 7.90 | 8.09 | 0.07 | 0.87% | 1,652,648 |
| Dec 10, 2024 | 8.07 | 8.15 | 7.98 | 8.02 | -0.08 | -0.99% | 2,054,622 |
| Dec 9, 2024 | 8.09 | 8.26 | 8.03 | 8.10 | 0.07 | 0.87% | 1,591,108 |
| Dec 6, 2024 | 8.29 | 8.36 | 8.03 | 8.03 | -0.27 | -3.25% | 935,898 |
| Dec 5, 2024 | 8.15 | 8.34 | 8.15 | 8.30 | 0.12 | 1.47% | 816,301 |
| Dec 4, 2024 | 8.25 | 8.32 | 8.15 | 8.18 | -0.11 | -1.33% | 642,744 |
| Dec 3, 2024 | 8.22 | 8.32 | 8.07 | 8.29 | 0.12 | 1.47% | 1,641,028 |
| Dec 2, 2024 | 8.01 | 8.27 | 7.96 | 8.17 | 0.08 | 0.99% | 1,077,209 |
| Nov 29, 2024 | 8.13 | 8.13 | 7.86 | 8.09 | -0.11 | -1.34% | 1,727,500 |
| Nov 27, 2024 | 8.28 | 8.34 | 8.12 | 8.20 | -0.03 | -0.36% | 1,016,403 |
| Nov 26, 2024 | 8.44 | 8.45 | 8.15 | 8.23 | -0.20 | -2.37% | 1,437,302 |
| Nov 25, 2024 | 8.51 | 8.58 | 8.36 | 8.43 | 0.03 | 0.36% | 1,854,578 |
| Nov 22, 2024 | 8.33 | 8.42 | 8.27 | 8.40 | 0.07 | 0.84% | 1,348,969 |
| Nov 21, 2024 | 8.48 | 8.49 | 8.32 | 8.33 | -0.19 | -2.23% | 1,423,000 |
| Nov 20, 2024 | 8.46 | 8.53 | 8.33 | 8.52 | 0.02 | 0.24% | 1,083,900 |
| Nov 19, 2024 | 8.71 | 8.76 | 8.40 | 8.50 | -0.26 | -2.97% | 1,544,744 |
| Nov 18, 2024 | 8.79 | 8.88 | 8.70 | 8.76 | -0.04 | -0.45% | 923,728 |
| Nov 15, 2024 | 8.78 | 8.88 | 8.70 | 8.80 | 0.00 | 0.00% | 952,822 |
| Nov 14, 2024 | 8.60 | 8.85 | 8.54 | 8.80 | 0.20 | 2.33% | 1,218,600 |
| Nov 13, 2024 | 8.50 | 8.73 | 8.07 | 8.60 | 0.20 | 2.38% | 1,898,509 |
| Nov 12, 2024 | 8.21 | 8.41 | 8.21 | 8.40 | 0.07 | 0.84% | 1,080,057 |
| Nov 11, 2024 | 8.54 | 8.56 | 8.31 | 8.33 | -0.19 | -2.23% | 1,576,825 |
| Nov 8, 2024 | 8.57 | 8.63 | 8.32 | 8.52 | -0.10 | -1.16% | 1,175,900 |
| Nov 7, 2024 | 8.74 | 8.87 | 8.62 | 8.62 | -0.07 | -0.81% | 1,428,521 |
| Nov 6, 2024 | 8.50 | 8.75 | 8.21 | 8.69 | 0.15 | 1.76% | 1,471,547 |
| Nov 5, 2024 | 8.55 | 8.59 | 8.46 | 8.54 | -0.04 | -0.47% | 691,022 |
| Nov 4, 2024 | 8.51 | 8.63 | 8.41 | 8.58 | 0.10 | 1.18% | 791,400 |
| Nov 1, 2024 | 8.81 | 8.89 | 8.45 | 8.48 | -0.33 | -3.75% | 968,829 |
| Oct 31, 2024 | 8.85 | 8.94 | 8.76 | 8.81 | -0.10 | -1.12% | 764,342 |