Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 11.26 | 0.38 | 3.49% | 11.02 | 11.39 | 10.93 | 1,535,320 |
| May 02 2024 | 10.88 | 0.08 | 0.74% | 10.88 | 10.89 | 10.745 | 502,772 |
| May 01 2024 | 10.80 | 0.02 | 0.19% | 10.71 | 10.96 | 10.67 | 557,901 |
| Apr 30 2024 | 10.78 | -0.10 | -0.92% | 10.79 | 11.005 | 10.74 | 879,707 |
| Apr 29 2024 | 10.88 | 0.04 | 0.37% | 10.91 | 10.95 | 10.785 | 2,466,482 |
| Apr 26 2024 | 10.84 | 0.09 | 0.84% | 10.85 | 10.9575 | 10.79 | 655,649 |
| Apr 25 2024 | 10.75 | -0.18 | -1.65% | 10.80 | 10.89 | 10.72 | 565,196 |
| Apr 24 2024 | 10.93 | -0.22 | -1.97% | 11.12 | 11.19 | 10.925 | 1,126,427 |
| Apr 23 2024 | 11.15 | 0.19 | 1.73% | 11.01 | 11.26 | 10.97 | 787,046 |
| Apr 22 2024 | 10.96 | 0.06 | 0.55% | 10.91 | 11.02 | 10.77 | 909,703 |
| Apr 19 2024 | 10.90 | 0.14 | 1.30% | 10.78 | 10.94 | 10.78 | 1,118,890 |
| Apr 18 2024 | 10.76 | 0.12 | 1.13% | 10.65 | 10.80 | 10.60 | 848,041 |
| Apr 17 2024 | 10.64 | 0.02 | 0.19% | 10.74 | 10.74 | 10.58 | 622,866 |
| Apr 16 2024 | 10.62 | -0.28 | -2.57% | 10.82 | 10.85 | 10.51 | 1,303,483 |
| Apr 15 2024 | 10.90 | -0.10 | -0.91% | 11.00 | 11.125 | 10.83 | 3,198,960 |
| Apr 12 2024 | 11.00 | -0.24 | -2.14% | 11.18 | 11.20 | 10.89 | 2,202,600 |
| Apr 11 2024 | 11.24 | 0.09 | 0.81% | 11.23 | 11.275 | 11.02 | 855,031 |
| Apr 10 2024 | 11.15 | -0.13 | -1.15% | 11.05 | 11.24 | 11.04 | 848,964 |
| Apr 09 2024 | 11.28 | 0.44 | 4.06% | 10.91 | 11.29 | 10.805 | 2,003,052 |
| Apr 08 2024 | 10.84 | 0.21 | 1.98% | 10.71 | 10.89 | 10.60 | 2,484,673 |
| Apr 05 2024 | 10.63 | -0.14 | -1.30% | 10.74 | 10.835 | 10.57 | 880,032 |
| Apr 04 2024 | 10.77 | -0.19 | -1.73% | 11.10 | 11.10 | 10.75 | 1,323,726 |
| Apr 03 2024 | 10.96 | -0.11 | -0.99% | 11.03 | 11.10 | 10.96 | 979,612 |
| Apr 02 2024 | 11.07 | -0.11 | -0.98% | 11.11 | 11.17 | 10.92 | 770,368 |
| Apr 01 2024 | 11.18 | 0.06 | 0.54% | 11.11 | 11.22 | 11.02 | 715,235 |
| Mar 28 2024 | 11.12 | 0.10 | 0.91% | 11.03 | 11.22 | 10.87 | 1,066,455 |
| Mar 27 2024 | 11.02 | 0.28 | 2.61% | 10.75 | 11.035 | 10.75 | 1,675,444 |
| Mar 26 2024 | 10.74 | 0.00 | 0.00% | 10.79 | 11.005 | 10.74 | 1,537,269 |
| Mar 25 2024 | 10.74 | -0.06 | -0.56% | 10.76 | 10.94 | 10.7001 | 949,482 |
| Mar 22 2024 | 10.80 | -0.45 | -4.00% | 11.21 | 11.21 | 10.76 | 840,690 |
| Mar 21 2024 | 11.25 | 0.07 | 0.63% | 11.22 | 11.315 | 11.02 | 1,486,615 |
| Mar 20 2024 | 11.18 | 0.11 | 0.99% | 11.08 | 11.22 | 10.845 | 1,774,898 |
| Mar 19 2024 | 11.07 | 0.15 | 1.37% | 10.85 | 11.23 | 10.71 | 1,922,770 |
| Mar 18 2024 | 10.92 | -0.43 | -3.79% | 11.36 | 11.475 | 10.855 | 1,764,979 |
| Mar 15 2024 | 11.35 | -0.45 | -3.81% | 11.79 | 11.79 | 11.33 | 2,606,118 |
| Mar 14 2024 | 11.80 | -0.09 | -0.76% | 11.88 | 11.88 | 11.28 | 2,050,041 |
| Mar 13 2024 | 11.89 | -0.06 | -0.50% | 11.35 | 11.92 | 10.75 | 4,890,701 |
| Mar 12 2024 | 11.95 | 0.42 | 3.64% | 11.60 | 11.96 | 11.57 | 1,433,323 |
| Mar 11 2024 | 11.53 | -0.01 | -0.09% | 11.51 | 11.61 | 11.44 | 578,921 |
| Mar 08 2024 | 11.54 | -0.03 | -0.26% | 11.58 | 11.64 | 11.375 | 883,898 |
| Mar 07 2024 | 11.57 | -0.20 | -1.70% | 11.84 | 11.84 | 11.55 | 448,565 |
| Mar 06 2024 | 11.77 | 0.20 | 1.73% | 11.66 | 12.00 | 11.645 | 1,270,155 |
| Mar 05 2024 | 11.57 | -0.17 | -1.45% | 11.74 | 11.74 | 11.535 | 522,537 |
| Mar 04 2024 | 11.74 | -0.08 | -0.68% | 11.80 | 11.91 | 11.625 | 446,229 |
| Mar 01 2024 | 11.82 | -0.04 | -0.34% | 11.87 | 11.89 | 11.70 | 626,217 |
| Feb 29 2024 | 11.86 | -0.15 | -1.25% | 12.09 | 12.13 | 11.76 | 658,589 |
| Feb 28 2024 | 12.01 | 0.22 | 1.87% | 11.72 | 12.07 | 11.69 | 594,725 |
| Feb 27 2024 | 11.79 | 0.17 | 1.46% | 11.73 | 11.905 | 11.56 | 2,131,162 |
| Feb 26 2024 | 11.62 | 0.10 | 0.87% | 11.54 | 11.695 | 11.44 | 705,579 |
| Feb 23 2024 | 11.52 | -0.11 | -0.95% | 11.68 | 11.70 | 11.39 | 649,155 |
| Feb 22 2024 | 11.63 | -0.03 | -0.26% | 11.63 | 11.82 | 11.455 | 981,154 |
| Feb 21 2024 | 11.66 | 0.10 | 0.87% | 11.56 | 11.75 | 11.46 | 1,648,910 |
| Feb 20 2024 | 11.56 | -0.21 | -1.78% | 11.71 | 11.742 | 11.39 | 879,062 |
| Feb 16 2024 | 11.77 | -0.16 | -1.34% | 11.82 | 11.87 | 11.73 | 697,719 |
| Feb 15 2024 | 11.93 | -0.05 | -0.42% | 11.98 | 12.05 | 11.83 | 724,714 |
| Feb 14 2024 | 11.98 | -0.01 | -0.08% | 12.09 | 12.125 | 11.95 | 467,170 |
| Feb 13 2024 | 11.99 | 0.04 | 0.33% | 11.66 | 12.02 | 11.32 | 849,089 |
| Feb 12 2024 | 11.95 | -0.08 | -0.67% | 12.04 | 12.1579 | 11.94 | 403,373 |
| Feb 09 2024 | 12.03 | 0.16 | 1.35% | 11.87 | 12.045 | 11.84 | 1,042,180 |
| Feb 08 2024 | 11.87 | -0.12 | -1.00% | 11.96 | 11.96 | 11.75 | 687,404 |
| Feb 07 2024 | 11.99 | -0.16 | -1.32% | 12.12 | 12.22 | 11.94 | 775,610 |
| Feb 06 2024 | 12.15 | 0.02 | 0.16% | 12.21 | 12.47 | 12.115 | 1,430,895 |
| Feb 05 2024 | 12.13 | -0.72 | -5.60% | 12.72 | 12.74 | 12.105 | 1,016,188 |
