Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Arcos Dorados Holdings Inc. Class A Shares (NY:ARCO)

8.240 +0.060 (+0.73%)

Official Closing Price Updated: 7:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	8.150	8.250	8.060	8.240	2,449,183	+0.06(+0.73%)
Jan 30, 2026	8.110	8.330	8.110	8.180	2,239,586	+0.04(+0.49%)
Jan 29, 2026	7.800	8.150	7.700	8.140	2,546,308	+0.34(+4.36%)
Jan 28, 2026	7.830	7.940	7.760	7.800	1,583,137	+0.03(+0.39%)
Jan 27, 2026	7.790	8.000	7.740	7.770	1,774,574	-0.01(-0.13%)
Jan 26, 2026	7.780	7.855	7.710	7.780	828,163	+0.00(+0.00%)
Jan 23, 2026	7.870	7.905	7.745	7.780	971,035	-0.10(-1.27%)
Jan 22, 2026	7.730	7.990	7.700	7.880	1,502,667	+0.26(+3.41%)
Jan 21, 2026	7.470	7.620	7.430	7.620	2,460,831	+0.21(+2.83%)
Jan 20, 2026	7.390	7.530	7.390	7.410	1,287,816	-0.12(-1.59%)
Jan 16, 2026	7.610	7.610	7.445	7.530	488,579	-0.06(-0.79%)
Jan 15, 2026	7.650	7.660	7.455	7.590	1,193,650	-0.05(-0.65%)
Jan 14, 2026	7.850	7.850	7.610	7.640	710,114	-0.16(-2.05%)
Jan 13, 2026	7.850	7.880	7.785	7.800	651,883	-0.08(-1.02%)
Jan 12, 2026	7.940	8.045	7.855	7.880	1,332,570	+0.00(+0.00%)
Jan 09, 2026	7.900	7.930	7.870	7.880	591,523	-0.03(-0.38%)
Jan 08, 2026	7.670	7.925	7.670	7.910	1,115,595	+0.19(+2.46%)
Jan 07, 2026	7.760	7.795	7.580	7.720	1,159,585	-0.03(-0.39%)
Jan 06, 2026	7.720	7.920	7.720	7.750	1,186,979	+0.03(+0.39%)
Jan 05, 2026	7.380	7.720	7.350	7.720	2,417,883	+0.43(+5.90%)
Jan 02, 2026	7.350	7.380	7.265	7.290	532,740	-0.05(-0.68%)
Dec 31, 2025	7.270	7.350	7.260	7.340	527,057	+0.05(+0.69%)
Dec 30, 2025	7.320	7.385	7.280	7.290	911,478	-0.04(-0.55%)
Dec 29, 2025	7.350	7.370	7.250	7.330	1,019,162	-0.04(-0.54%)
Dec 26, 2025	7.350	7.430	7.310	7.370	1,192,544	+0.04(+0.55%)
Dec 24, 2025	7.330	7.372	7.295	7.330	252,856	-0.01(-0.14%)
Dec 23, 2025	7.180	7.350	7.150	7.340	747,933	+0.20(+2.80%)
Dec 22, 2025	7.160	7.200	7.090	7.140	732,608	+0.00(+0.00%)
Dec 19, 2025	7.209	7.219	7.105	7.140	1,153,332	-0.05(-0.69%)
Dec 18, 2025	7.249	7.338	7.180	7.190	838,040	+0.00(+0.00%)
Dec 17, 2025	7.180	7.239	7.140	7.190	786,674	-0.01(-0.14%)
Dec 16, 2025	7.309	7.309	7.150	7.199	739,123	-0.14(-1.89%)
Dec 15, 2025	7.497	7.497	7.289	7.338	470,242	-0.08(-1.07%)
Dec 12, 2025	7.378	7.467	7.348	7.418	604,487	+0.06(+0.81%)
Dec 11, 2025	7.289	7.388	7.264	7.358	828,100	+0.16(+2.20%)
Dec 10, 2025	7.199	7.299	7.145	7.199	759,902	-0.02(-0.27%)
Dec 09, 2025	7.160	7.244	7.140	7.219	735,933	+0.07(+0.97%)
Dec 08, 2025	7.368	7.368	7.140	7.150	827,847	-0.20(-2.70%)
Dec 05, 2025	7.596	7.656	7.338	7.348	1,249,648	-0.22(-2.88%)
Dec 04, 2025	7.695	7.705	7.561	7.566	592,211	-0.08(-1.04%)
Dec 03, 2025	7.626	7.735	7.616	7.646	876,383	+0.05(+0.65%)
Dec 02, 2025	7.477	7.685	7.383	7.596	1,465,398	+0.14(+1.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Arcos Dorados Holdings Inc. Class A Shares (NY:ARCO)

Historical Prices