ARCO - Arcos Dorados Holdings Inc.
7.8
-0.110 -1.410%
Share volume: 1,199,917
Last Updated: 03-11-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$7.91
-0.11
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $7.86 | $7.86 | $7.95 | $7.95 | $7.72 | $7.72 | $7.80 | $7.80 | 1,199,917 | $1,199,917.00 |
| 03-10-2025 | $8.07 | $8.07 | $8.12 | $8.12 | $7.84 | $7.84 | $7.91 | $7.91 | 1,046,946 | $1,046,946.00 |
| 03-07-2025 | $7.88 | $7.88 | $8.09 | $8.09 | $7.88 | $7.88 | $8.06 | $8.06 | 1,199,528 | $1,199,528.00 |
| 03-06-2025 | $7.72 | $7.72 | $7.94 | $7.94 | $7.62 | $7.62 | $7.91 | $7.91 | 1,012,976 | $1,012,976.00 |
| 03-05-2025 | $7.68 | $7.68 | $7.77 | $7.77 | $7.60 | $7.60 | $7.71 | $7.71 | 658,915 | $658,915.00 |
| 03-04-2025 | $7.54 | $7.54 | $7.71 | $7.71 | $7.38 | $7.38 | $7.61 | $7.61 | 1,008,155 | $1,008,155.00 |
| 03-03-2025 | $7.71 | $7.71 | $7.86 | $7.86 | $7.55 | $7.55 | $7.59 | $7.59 | 946,975 | $946,975.00 |
| 02-28-2025 | $7.95 | $7.95 | $7.95 | $7.95 | $7.53 | $7.53 | $7.65 | $7.65 | 1,396,588 | $1,396,414.00 |
| 02-27-2025 | $8.03 | $8.03 | $8.12 | $8.12 | $7.95 | $7.95 | $7.96 | $7.96 | 2,342,535 | $2,342,535.00 |
| 02-26-2025 | $8.16 | $8.16 | $8.20 | $8.20 | $7.93 | $7.93 | $8.03 | $8.03 | 2,549,066 | $2,549,066.00 |