Arco Platform Limited (ARCE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

16.68

+0.03

(+0.18%)

At close: 04:00PM EDT

17.51

+0.83

(+4.98%)

After hours:

05:32PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	16.63	17.11	16.60	16.68	16.68	65,200
Aug 11, 2022	16.35	16.96	16.35	16.65	16.65	77,200
Aug 10, 2022	15.45	16.38	15.43	16.38	16.38	50,800
Aug 09, 2022	15.27	15.45	14.66	15.15	15.15	42,900
Aug 08, 2022	15.53	16.11	15.33	15.42	15.42	80,100
Aug 05, 2022	15.49	15.55	15.03	15.36	15.36	47,100
Aug 04, 2022	15.46	15.73	15.37	15.50	15.50	54,700
Aug 03, 2022	15.24	15.85	15.07	15.47	15.47	114,800
Aug 02, 2022	14.80	15.46	14.61	15.12	15.12	60,300
Aug 01, 2022	14.44	14.92	14.08	14.92	14.92	56,700
Jul 29, 2022	15.51	15.69	14.21	14.50	14.50	55,300
Jul 28, 2022	14.96	15.75	14.51	15.55	15.55	141,300
Jul 27, 2022	13.79	14.74	13.53	14.66	14.66	242,900
Jul 26, 2022	13.70	13.74	13.50	13.50	13.50	42,500
Jul 25, 2022	13.99	14.06	13.64	13.85	13.85	190,600
Jul 22, 2022	14.56	14.58	13.75	13.99	13.99	212,700
Jul 21, 2022	14.47	14.61	14.20	14.50	14.50	55,900
Jul 20, 2022	14.75	14.88	14.14	14.52	14.52	171,200
Jul 19, 2022	14.99	15.04	14.56	14.66	14.66	48,800
Jul 18, 2022	14.67	15.13	14.50	14.79	14.79	127,500
Jul 15, 2022	14.70	14.73	14.29	14.56	14.56	79,200
Jul 14, 2022	14.32	14.73	14.14	14.51	14.51	117,400
Jul 13, 2022	13.83	14.68	13.71	14.53	14.53	24,900
Jul 12, 2022	14.02	14.39	13.50	14.06	14.06	115,300
Jul 11, 2022	14.55	14.56	13.99	13.99	13.99	64,000
Jul 08, 2022	14.16	14.57	13.76	14.56	14.56	168,300
Jul 07, 2022	14.46	14.68	14.16	14.25	14.25	155,800
Jul 06, 2022	14.77	14.77	14.07	14.26	14.26	67,900
Jul 05, 2022	14.77	15.13	14.14	14.48	14.48	252,300
Jul 01, 2022	14.96	15.32	14.53	14.87	14.87	73,100
Jun 30, 2022	15.14	15.26	14.62	14.93	14.93	115,100
Jun 29, 2022	15.13	15.40	14.94	15.19	15.19	30,300
Jun 28, 2022	16.10	16.36	15.07	15.27	15.27	134,600
Jun 27, 2022	16.05	16.09	15.04	15.87	15.87	69,000
Jun 24, 2022	14.71	15.94	14.40	15.74	15.74	182,300
Jun 23, 2022	14.81	15.18	14.31	14.48	14.48	77,700
Jun 22, 2022	13.89	14.76	13.75	14.69	14.69	73,800
Jun 21, 2022	13.65	14.41	13.65	14.02	14.02	53,300
Jun 17, 2022	13.39	13.62	13.22	13.45	13.45	68,900
Jun 16, 2022	13.71	13.71	13.29	13.43	13.43	66,800
Jun 15, 2022	13.46	14.08	13.26	13.86	13.86	58,100
Jun 14, 2022	13.84	13.87	13.20	13.36	13.36	193,300
Jun 13, 2022	14.69	14.69	13.28	13.75	13.75	167,300
Jun 10, 2022	15.80	15.81	14.63	15.09	15.09	102,400
Jun 09, 2022	16.20	16.88	15.88	16.04	16.04	266,900
Jun 08, 2022	15.58	16.16	15.26	16.16	16.16	71,800
Jun 07, 2022	16.07	16.21	15.60	15.60	15.60	95,100
Jun 06, 2022	16.98	17.08	16.20	16.27	16.27	163,500
Jun 03, 2022	16.68	16.84	16.21	16.75	16.75	126,300
Jun 02, 2022	16.78	17.04	16.72	16.81	16.81	59,100
Jun 01, 2022	16.99	17.07	16.59	16.78	16.78	85,700
May 31, 2022	17.63	17.63	16.88	16.91	16.91	200,700
May 27, 2022	17.58	18.07	17.46	17.66	17.66	510,300
May 26, 2022	17.28	18.06	17.24	17.47	17.47	144,500
May 25, 2022	15.81	17.76	15.70	17.43	17.43	632,300
May 24, 2022	15.20	15.66	14.78	15.64	15.64	166,700
May 23, 2022	15.47	15.47	14.60	15.28	15.28	180,200
May 20, 2022	15.65	16.01	15.02	15.28	15.28	804,900
May 19, 2022	15.36	15.80	15.34	15.57	15.57	465,600
May 18, 2022	15.57	15.83	14.96	15.37	15.37	356,900
May 17, 2022	15.83	16.41	15.72	15.88	15.88	247,000
May 16, 2022	15.81	16.07	15.41	15.67	15.67	113,100
May 13, 2022	15.70	16.28	15.21	15.83	15.83	470,100
May 12, 2022	15.96	16.29	15.10	15.39	15.39	347,400
May 11, 2022	17.22	17.78	16.10	16.24	16.24	114,600
May 10, 2022	17.43	17.83	16.59	17.22	17.22	203,800
May 09, 2022	18.28	18.41	17.02	17.11	17.11	110,100
May 06, 2022	18.41	18.87	17.82	18.09	18.09	54,700
May 05, 2022	18.82	19.17	18.08	18.48	18.48	88,300
May 04, 2022	18.69	19.16	17.82	19.16	19.16	117,400
May 03, 2022	19.14	19.44	18.49	18.87	18.87	66,500
May 02, 2022	19.30	19.96	18.76	19.13	19.13	83,800
Apr 29, 2022	19.69	20.39	19.68	19.88	19.88	189,900
Apr 28, 2022	18.98	19.75	18.70	19.61	19.61	106,600
Apr 27, 2022	19.63	19.85	18.05	18.92	18.92	252,000
Apr 26, 2022	19.68	19.78	19.07	19.52	19.52	149,000
Apr 25, 2022	19.84	20.22	19.00	19.81	19.81	1,025,500
Apr 22, 2022	20.35	20.75	19.50	19.80	19.80	171,100
Apr 21, 2022	21.00	21.00	20.18	20.21	20.21	75,700
Apr 20, 2022	21.77	21.86	20.67	20.88	20.88	147,900
Apr 19, 2022	20.84	21.82	20.84	21.64	21.64	149,300
Apr 18, 2022	19.95	21.02	19.95	20.84	20.84	176,200
Apr 14, 2022	20.25	20.40	19.90	20.14	20.14	97,300
Apr 13, 2022	20.98	21.64	20.17	20.26	20.26	122,800
Apr 12, 2022	21.58	21.79	20.80	20.80	20.80	98,400
Apr 11, 2022	21.49	22.01	21.21	21.30	21.30	194,200
Apr 08, 2022	21.52	22.41	21.49	21.56	21.56	136,600
Apr 07, 2022	21.27	22.33	21.27	22.19	22.19	176,600
Apr 06, 2022	20.56	22.09	20.48	21.84	21.84	170,700
Apr 05, 2022	21.00	21.85	20.69	21.18	21.18	150,000
Apr 04, 2022	22.02	22.42	21.06	21.09	21.09	78,900
Apr 01, 2022	21.12	22.74	20.91	22.04	22.04	190,800
Mar 31, 2022	20.24	21.19	20.24	21.10	21.10	176,400
Mar 30, 2022	20.45	20.89	20.36	20.45	20.45	86,400
Mar 29, 2022	20.51	21.05	20.51	20.81	20.81	81,900
Mar 28, 2022	20.47	20.84	20.00	20.25	20.25	132,100
Mar 25, 2022	20.26	20.50	19.82	20.27	20.27	62,500
Mar 24, 2022	20.41	20.54	19.87	20.32	20.32	105,000
Mar 23, 2022	19.12	20.57	19.12	20.33	20.33	169,700
Mar 22, 2022	19.26	19.81	18.67	19.48	19.48	57,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Arco Platform Limited (ARCE)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)