Singapore markets close in 5 hours
Straits Times Index
3,167.93 -19.73 (-0.62%) Nikkei
37,017.19 -1,062.51 (-2.79%) Hang Seng
16,183.37 -202.50 (-1.24%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,830.09 -156.15 (-0.25%) CMC Crypto 200
1,277.00 +391.46 (+42.55%)
Arcos Dorados Holdings Inc. (ARCO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 10.65 | 10.80 | 10.60 | 10.76 | 10.76 | 848,000 |
| 17 Apr 2024 | 10.74 | 10.74 | 10.58 | 10.64 | 10.64 | 622,900 |
| 16 Apr 2024 | 10.82 | 10.85 | 10.51 | 10.62 | 10.62 | 1,303,300 |
| 15 Apr 2024 | 11.00 | 11.13 | 10.83 | 10.90 | 10.90 | 3,199,000 |
| 12 Apr 2024 | 11.18 | 11.20 | 10.89 | 11.00 | 11.00 | 2,202,600 |
| 11 Apr 2024 | 11.23 | 11.28 | 11.02 | 11.24 | 11.24 | 855,000 |
| 10 Apr 2024 | 11.05 | 11.24 | 11.04 | 11.15 | 11.15 | 849,500 |
| 09 Apr 2024 | 10.91 | 11.29 | 10.81 | 11.28 | 11.28 | 2,003,100 |
| 08 Apr 2024 | 10.71 | 10.89 | 10.60 | 10.84 | 10.84 | 2,484,700 |
| 05 Apr 2024 | 10.74 | 10.84 | 10.57 | 10.63 | 10.63 | 880,000 |
| 04 Apr 2024 | 11.10 | 11.10 | 10.75 | 10.77 | 10.77 | 1,323,700 |
| 03 Apr 2024 | 11.03 | 11.10 | 10.96 | 10.96 | 10.96 | 979,400 |
| 02 Apr 2024 | 11.11 | 11.17 | 10.92 | 11.07 | 11.07 | 770,400 |
| 01 Apr 2024 | 11.11 | 11.22 | 11.02 | 11.18 | 11.18 | 715,200 |
| 28 Mar 2024 | 11.03 | 11.22 | 10.87 | 11.12 | 11.12 | 1,066,500 |
| 27 Mar 2024 | 10.75 | 11.04 | 10.75 | 11.02 | 11.02 | 1,675,400 |
| 26 Mar 2024 | 10.79 | 11.01 | 10.74 | 10.74 | 10.74 | 1,537,300 |
| 25 Mar 2024 | 10.76 | 10.94 | 10.70 | 10.74 | 10.74 | 949,500 |
| 22 Mar 2024 | 11.21 | 11.21 | 10.76 | 10.80 | 10.80 | 840,700 |
| 22 Mar 2024 | 0.06 Dividend | |||||
| 21 Mar 2024 | 11.22 | 11.32 | 11.02 | 11.25 | 11.19 | 1,486,600 |
| 20 Mar 2024 | 11.08 | 11.22 | 10.85 | 11.18 | 11.12 | 1,774,800 |
| 19 Mar 2024 | 10.85 | 11.23 | 10.71 | 11.07 | 11.01 | 1,922,800 |
| 18 Mar 2024 | 11.36 | 11.48 | 10.86 | 10.92 | 10.86 | 1,765,200 |
| 15 Mar 2024 | 11.79 | 11.79 | 11.33 | 11.35 | 11.29 | 2,606,100 |
| 14 Mar 2024 | 11.88 | 11.88 | 11.28 | 11.80 | 11.74 | 2,050,000 |
| 13 Mar 2024 | 11.35 | 11.92 | 10.75 | 11.89 | 11.83 | 4,890,700 |
| 12 Mar 2024 | 11.60 | 11.96 | 11.57 | 11.95 | 11.89 | 1,438,200 |
| 11 Mar 2024 | 11.51 | 11.61 | 11.44 | 11.53 | 11.47 | 578,900 |
| 08 Mar 2024 | 11.58 | 11.64 | 11.38 | 11.54 | 11.48 | 883,900 |
| 07 Mar 2024 | 11.84 | 11.84 | 11.55 | 11.57 | 11.51 | 448,600 |
| 06 Mar 2024 | 11.66 | 12.00 | 11.65 | 11.77 | 11.71 | 1,270,200 |
| 05 Mar 2024 | 11.74 | 11.74 | 11.54 | 11.57 | 11.51 | 522,500 |
| 04 Mar 2024 | 11.80 | 11.91 | 11.63 | 11.74 | 11.68 | 446,200 |
| 01 Mar 2024 | 11.87 | 11.89 | 11.70 | 11.82 | 11.76 | 626,200 |
| 29 Feb 2024 | 12.09 | 12.13 | 11.76 | 11.86 | 11.80 | 658,600 |
| 28 Feb 2024 | 11.72 | 12.07 | 11.69 | 12.01 | 11.95 | 594,700 |
| 27 Feb 2024 | 11.73 | 11.91 | 11.56 | 11.79 | 11.73 | 2,130,000 |
| 26 Feb 2024 | 11.54 | 11.70 | 11.44 | 11.62 | 11.56 | 705,600 |
| 23 Feb 2024 | 11.68 | 11.70 | 11.39 | 11.52 | 11.46 | 649,200 |
| 22 Feb 2024 | 11.63 | 11.82 | 11.46 | 11.63 | 11.57 | 981,200 |
| 21 Feb 2024 | 11.56 | 11.75 | 11.46 | 11.66 | 11.60 | 1,648,900 |
| 20 Feb 2024 | 11.71 | 11.74 | 11.39 | 11.56 | 11.50 | 879,100 |
| 16 Feb 2024 | 11.82 | 11.87 | 11.73 | 11.77 | 11.71 | 697,700 |
| 15 Feb 2024 | 11.98 | 12.05 | 11.83 | 11.93 | 11.87 | 724,700 |
| 14 Feb 2024 | 12.09 | 12.13 | 11.95 | 11.98 | 11.92 | 467,200 |
| 13 Feb 2024 | 11.66 | 12.02 | 11.32 | 11.99 | 11.93 | 849,100 |
| 12 Feb 2024 | 12.04 | 12.16 | 11.94 | 11.95 | 11.89 | 403,400 |
| 09 Feb 2024 | 11.87 | 12.05 | 11.84 | 12.03 | 11.97 | 1,042,200 |
| 08 Feb 2024 | 11.96 | 11.96 | 11.75 | 11.87 | 11.81 | 687,400 |
| 07 Feb 2024 | 12.12 | 12.22 | 11.94 | 11.99 | 11.93 | 775,500 |
| 06 Feb 2024 | 12.21 | 12.47 | 12.12 | 12.15 | 12.09 | 1,430,900 |
| 05 Feb 2024 | 12.72 | 12.74 | 12.11 | 12.13 | 12.07 | 1,016,200 |
| 02 Feb 2024 | 12.80 | 13.00 | 12.58 | 12.85 | 12.78 | 1,493,700 |
| 01 Feb 2024 | 12.47 | 12.98 | 12.47 | 12.97 | 12.90 | 1,449,100 |
| 31 Jan 2024 | 12.39 | 12.69 | 12.30 | 12.38 | 12.31 | 851,900 |
| 30 Jan 2024 | 12.79 | 12.80 | 12.27 | 12.37 | 12.30 | 846,800 |
| 29 Jan 2024 | 12.85 | 12.90 | 12.45 | 12.74 | 12.67 | 886,700 |
| 26 Jan 2024 | 13.13 | 13.20 | 12.88 | 12.90 | 12.83 | 792,600 |
| 25 Jan 2024 | 12.77 | 13.10 | 12.66 | 13.09 | 13.02 | 1,034,700 |
| 24 Jan 2024 | 12.55 | 12.83 | 12.53 | 12.70 | 12.63 | 1,059,000 |
| 23 Jan 2024 | 12.30 | 12.48 | 12.30 | 12.45 | 12.38 | 445,100 |
| 22 Jan 2024 | 12.29 | 12.47 | 12.15 | 12.25 | 12.18 | 700,600 |
| 19 Jan 2024 | 12.14 | 12.29 | 11.98 | 12.28 | 12.21 | 699,900 |
| 18 Jan 2024 | 12.01 | 12.14 | 11.94 | 12.11 | 12.05 | 665,800 |
| 17 Jan 2024 | 11.78 | 12.05 | 11.78 | 12.01 | 11.95 | 609,800 |
| 16 Jan 2024 | 11.74 | 11.94 | 11.53 | 11.90 | 11.84 | 1,142,300 |
| 12 Jan 2024 | 12.10 | 12.19 | 11.84 | 11.85 | 11.79 | 545,700 |
| 11 Jan 2024 | 12.12 | 12.16 | 11.91 | 12.02 | 11.96 | 679,200 |
| 10 Jan 2024 | 12.07 | 12.12 | 11.96 | 12.07 | 12.01 | 397,000 |
| 09 Jan 2024 | 12.17 | 12.18 | 12.03 | 12.08 | 12.02 | 422,700 |
| 08 Jan 2024 | 12.14 | 12.30 | 12.06 | 12.29 | 12.22 | 414,800 |
| 05 Jan 2024 | 11.87 | 12.09 | 11.85 | 12.05 | 11.99 | 615,500 |
| 04 Jan 2024 | 12.06 | 12.06 | 11.89 | 11.91 | 11.85 | 494,500 |
| 03 Jan 2024 | 12.16 | 12.19 | 12.00 | 12.04 | 11.98 | 708,700 |
| 02 Jan 2024 | 12.55 | 12.55 | 12.17 | 12.22 | 12.15 | 1,161,200 |
| 29 Dec 2023 | 12.75 | 12.75 | 12.57 | 12.69 | 12.62 | 398,000 |
| 28 Dec 2023 | 12.75 | 13.00 | 12.74 | 12.80 | 12.73 | 1,269,600 |
| 27 Dec 2023 | 12.74 | 12.89 | 12.67 | 12.79 | 12.72 | 762,900 |
| 26 Dec 2023 | 12.72 | 12.73 | 12.63 | 12.73 | 12.66 | 464,500 |
| 22 Dec 2023 | 12.48 | 12.70 | 12.35 | 12.65 | 12.58 | 1,804,200 |
| 21 Dec 2023 | 12.27 | 12.46 | 12.21 | 12.46 | 12.39 | 1,245,700 |
| 21 Dec 2023 | 0.04 Dividend | |||||
| 20 Dec 2023 | 12.40 | 12.45 | 12.04 | 12.08 | 11.98 | 1,288,500 |
| 19 Dec 2023 | 12.41 | 12.55 | 12.28 | 12.42 | 12.31 | 1,087,200 |
| 18 Dec 2023 | 12.22 | 12.32 | 12.11 | 12.32 | 12.21 | 1,094,300 |
| 15 Dec 2023 | 12.28 | 12.34 | 12.11 | 12.18 | 12.07 | 1,637,000 |
| 14 Dec 2023 | 12.67 | 12.74 | 12.21 | 12.32 | 12.21 | 1,110,600 |
| 13 Dec 2023 | 12.20 | 12.61 | 11.99 | 12.60 | 12.49 | 877,400 |
| 12 Dec 2023 | 12.18 | 12.28 | 12.06 | 12.08 | 11.98 | 1,330,700 |
| 11 Dec 2023 | 12.21 | 12.31 | 11.90 | 12.18 | 12.07 | 1,063,500 |
| 08 Dec 2023 | 12.23 | 12.43 | 12.16 | 12.21 | 12.10 | 767,900 |
| 07 Dec 2023 | 12.21 | 12.36 | 12.07 | 12.30 | 12.19 | 597,000 |
| 06 Dec 2023 | 12.15 | 12.28 | 12.07 | 12.22 | 12.11 | 1,141,400 |
| 05 Dec 2023 | 11.95 | 12.25 | 11.85 | 12.08 | 11.98 | 1,028,200 |
| 04 Dec 2023 | 12.05 | 12.49 | 11.92 | 12.01 | 11.91 | 2,138,300 |
| 01 Dec 2023 | 11.75 | 12.19 | 11.73 | 12.14 | 12.04 | 1,648,300 |
| 30 Nov 2023 | 11.58 | 11.64 | 11.47 | 11.59 | 11.49 | 1,102,500 |
| 29 Nov 2023 | 11.50 | 11.71 | 11.44 | 11.58 | 11.48 | 749,400 |
| 28 Nov 2023 | 11.47 | 11.53 | 11.32 | 11.44 | 11.34 | 903,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.