Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arco Platform Limited (ARCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
16.68+0.03 (+0.18%)
At close: 04:00PM EDT
17.51 +0.83 (+4.98%)
After hours: 05:32PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202216.6317.1116.6016.6816.6865,200
Aug 11, 202216.3516.9616.3516.6516.6577,200
Aug 10, 202215.4516.3815.4316.3816.3850,800
Aug 09, 202215.2715.4514.6615.1515.1542,900
Aug 08, 202215.5316.1115.3315.4215.4280,100
Aug 05, 202215.4915.5515.0315.3615.3647,100
Aug 04, 202215.4615.7315.3715.5015.5054,700
Aug 03, 202215.2415.8515.0715.4715.47114,800
Aug 02, 202214.8015.4614.6115.1215.1260,300
Aug 01, 202214.4414.9214.0814.9214.9256,700
Jul 29, 202215.5115.6914.2114.5014.5055,300
Jul 28, 202214.9615.7514.5115.5515.55141,300
Jul 27, 202213.7914.7413.5314.6614.66242,900
Jul 26, 202213.7013.7413.5013.5013.5042,500
Jul 25, 202213.9914.0613.6413.8513.85190,600
Jul 22, 202214.5614.5813.7513.9913.99212,700
Jul 21, 202214.4714.6114.2014.5014.5055,900
Jul 20, 202214.7514.8814.1414.5214.52171,200
Jul 19, 202214.9915.0414.5614.6614.6648,800
Jul 18, 202214.6715.1314.5014.7914.79127,500
Jul 15, 202214.7014.7314.2914.5614.5679,200
Jul 14, 202214.3214.7314.1414.5114.51117,400
Jul 13, 202213.8314.6813.7114.5314.5324,900
Jul 12, 202214.0214.3913.5014.0614.06115,300
Jul 11, 202214.5514.5613.9913.9913.9964,000
Jul 08, 202214.1614.5713.7614.5614.56168,300
Jul 07, 202214.4614.6814.1614.2514.25155,800
Jul 06, 202214.7714.7714.0714.2614.2667,900
Jul 05, 202214.7715.1314.1414.4814.48252,300
Jul 01, 202214.9615.3214.5314.8714.8773,100
Jun 30, 202215.1415.2614.6214.9314.93115,100
Jun 29, 202215.1315.4014.9415.1915.1930,300
Jun 28, 202216.1016.3615.0715.2715.27134,600
Jun 27, 202216.0516.0915.0415.8715.8769,000
Jun 24, 202214.7115.9414.4015.7415.74182,300
Jun 23, 202214.8115.1814.3114.4814.4877,700
Jun 22, 202213.8914.7613.7514.6914.6973,800
Jun 21, 202213.6514.4113.6514.0214.0253,300
Jun 17, 202213.3913.6213.2213.4513.4568,900
Jun 16, 202213.7113.7113.2913.4313.4366,800
Jun 15, 202213.4614.0813.2613.8613.8658,100
Jun 14, 202213.8413.8713.2013.3613.36193,300
Jun 13, 202214.6914.6913.2813.7513.75167,300
Jun 10, 202215.8015.8114.6315.0915.09102,400
Jun 09, 202216.2016.8815.8816.0416.04266,900
Jun 08, 202215.5816.1615.2616.1616.1671,800
Jun 07, 202216.0716.2115.6015.6015.6095,100
Jun 06, 202216.9817.0816.2016.2716.27163,500
Jun 03, 202216.6816.8416.2116.7516.75126,300
Jun 02, 202216.7817.0416.7216.8116.8159,100
Jun 01, 202216.9917.0716.5916.7816.7885,700
May 31, 202217.6317.6316.8816.9116.91200,700
May 27, 202217.5818.0717.4617.6617.66510,300
May 26, 202217.2818.0617.2417.4717.47144,500
May 25, 202215.8117.7615.7017.4317.43632,300
May 24, 202215.2015.6614.7815.6415.64166,700
May 23, 202215.4715.4714.6015.2815.28180,200
May 20, 202215.6516.0115.0215.2815.28804,900
May 19, 202215.3615.8015.3415.5715.57465,600
May 18, 202215.5715.8314.9615.3715.37356,900
May 17, 202215.8316.4115.7215.8815.88247,000
May 16, 202215.8116.0715.4115.6715.67113,100
May 13, 202215.7016.2815.2115.8315.83470,100
May 12, 202215.9616.2915.1015.3915.39347,400
May 11, 202217.2217.7816.1016.2416.24114,600
May 10, 202217.4317.8316.5917.2217.22203,800
May 09, 202218.2818.4117.0217.1117.11110,100
May 06, 202218.4118.8717.8218.0918.0954,700
May 05, 202218.8219.1718.0818.4818.4888,300
May 04, 202218.6919.1617.8219.1619.16117,400
May 03, 202219.1419.4418.4918.8718.8766,500
May 02, 202219.3019.9618.7619.1319.1383,800
Apr 29, 202219.6920.3919.6819.8819.88189,900
Apr 28, 202218.9819.7518.7019.6119.61106,600
Apr 27, 202219.6319.8518.0518.9218.92252,000
Apr 26, 202219.6819.7819.0719.5219.52149,000
Apr 25, 202219.8420.2219.0019.8119.811,025,500
Apr 22, 202220.3520.7519.5019.8019.80171,100
Apr 21, 202221.0021.0020.1820.2120.2175,700
Apr 20, 202221.7721.8620.6720.8820.88147,900
Apr 19, 202220.8421.8220.8421.6421.64149,300
Apr 18, 202219.9521.0219.9520.8420.84176,200
Apr 14, 202220.2520.4019.9020.1420.1497,300
Apr 13, 202220.9821.6420.1720.2620.26122,800
Apr 12, 202221.5821.7920.8020.8020.8098,400
Apr 11, 202221.4922.0121.2121.3021.30194,200
Apr 08, 202221.5222.4121.4921.5621.56136,600
Apr 07, 202221.2722.3321.2722.1922.19176,600
Apr 06, 202220.5622.0920.4821.8421.84170,700
Apr 05, 202221.0021.8520.6921.1821.18150,000
Apr 04, 202222.0222.4221.0621.0921.0978,900
Apr 01, 202221.1222.7420.9122.0422.04190,800
Mar 31, 202220.2421.1920.2421.1021.10176,400
Mar 30, 202220.4520.8920.3620.4520.4586,400
Mar 29, 202220.5121.0520.5120.8120.8181,900
Mar 28, 202220.4720.8420.0020.2520.25132,100
Mar 25, 202220.2620.5019.8220.2720.2762,500
Mar 24, 202220.4120.5419.8720.3220.32105,000
Mar 23, 202219.1220.5719.1220.3320.33169,700
Mar 22, 202219.2619.8118.6719.4819.4857,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement