Arcos Dorados Holdings Inc (ARCO) Historical Stock Data
7.50 ↑0.18 (2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCO is down -0.25% a day on average. There have been 16 days where Arcos Dorados Holdings Inc closed green and 14 days where ARCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.31 | 7.50 | ↑$0.19 (2.60%) | 7.25 | 7.60 | 1.44M |
| 2024-12-19 | 7.29 | 7.32 | ↑$0.03 (0.41%) | 7.24 | 7.43 | 1.41M |
| 2024-12-18 | 7.78 | 7.23 | ↓$0.55 (-7.07%) | 7.20 | 7.81 | 3.24M |
| 2024-12-17 | 7.70 | 7.79 | ↑$0.09 (1.17%) | 7.70 | 7.89 | 2.29M |
| 2024-12-16 | 7.84 | 7.91 | ↑$0.07 (0.89%) | 7.84 | 8.09 | 1.60M |
| 2024-12-13 | 7.71 | 7.90 | ↑$0.19 (2.46%) | 7.66 | 7.91 | 2.24M |
| 2024-12-12 | 8.08 | 7.75 | ↓$0.33 (-4.08%) | 7.74 | 8.10 | 1.36M |
| 2024-12-11 | 8.02 | 8.09 | ↑$0.07 (0.87%) | 7.90 | 8.16 | 1.65M |
| 2024-12-10 | 8.07 | 8.02 | ↓$0.05 (-0.62%) | 7.98 | 8.15 | 2.05M |
| 2024-12-09 | 8.09 | 8.10 | ↑$0.01 (0.12%) | 8.03 | 8.26 | 1.59M |
| 2024-12-06 | 8.29 | 8.03 | ↓$0.26 (-3.14%) | 8.03 | 8.36 | 0.94M |
| 2024-12-05 | 8.15 | 8.30 | ↑$0.15 (1.84%) | 8.15 | 8.34 | 816.30K |
| 2024-12-04 | 8.25 | 8.18 | ↓$0.07 (-0.85%) | 8.15 | 8.32 | 642.74K |
| 2024-12-03 | 8.22 | 8.29 | ↑$0.07 (0.85%) | 8.07 | 8.32 | 1.64M |
| 2024-12-02 | 8.01 | 8.17 | ↑$0.16 (2.00%) | 7.96 | 8.27 | 1.08M |
| 2024-11-29 | 8.13 | 8.09 | ↓$0.04 (-0.49%) | 7.86 | 8.13 | 1.73M |
| 2024-11-27 | 8.28 | 8.20 | ↓$0.08 (-0.97%) | 8.12 | 8.34 | 1.02M |
| 2024-11-26 | 8.44 | 8.23 | ↓$0.21 (-2.49%) | 8.15 | 8.45 | 1.44M |
| 2024-11-25 | 8.51 | 8.43 | ↓$0.08 (-0.94%) | 8.36 | 8.58 | 1.85M |
| 2024-11-22 | 8.33 | 8.40 | ↑$0.07 (0.84%) | 8.27 | 8.42 | 1.35M |
| 2024-11-21 | 8.48 | 8.33 | ↓$0.15 (-1.77%) | 8.32 | 8.49 | 1.42M |
| 2024-11-20 | 8.46 | 8.52 | ↑$0.06 (0.71%) | 8.33 | 8.53 | 1.08M |
| 2024-11-19 | 8.71 | 8.50 | ↓$0.21 (-2.41%) | 8.40 | 8.76 | 1.54M |
| 2024-11-18 | 8.79 | 8.76 | ↓$0.03 (-0.34%) | 8.70 | 8.88 | 0.92M |
| 2024-11-15 | 8.78 | 8.80 | ↑$0.02 (0.23%) | 8.70 | 8.88 | 0.95M |
| 2024-11-14 | 8.60 | 8.80 | ↑$0.20 (2.33%) | 8.54 | 8.85 | 1.22M |
| 2024-11-13 | 8.50 | 8.60 | ↑$0.10 (1.18%) | 8.07 | 8.73 | 1.90M |
| 2024-11-12 | 8.21 | 8.40 | ↑$0.19 (2.31%) | 8.21 | 8.41 | 1.08M |
| 2024-11-11 | 8.54 | 8.33 | ↓$0.21 (-2.46%) | 8.31 | 8.56 | 1.58M |
| 2024-11-08 | 8.57 | 8.52 | ↓$0.05 (-0.58%) | 8.32 | 8.63 | 1.18M |
Create an account or log in to view more rows.
$ARCO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ARCO LOL
$ARCO time to short this
$ARCO cover that shit
$ARCO trash
$ARCO to the moon!
$ARCO low volume
expect flat or negative close
$ARCO HODLing
and buying more when I can.
$ARCO choo choo
$ARCO very normal lol sike