-
5 DAY PERFORMANCE
-0.34% -
1 MONTH PERFORMANCE
-6.00% -
3 MONTH PERFORMANCE
-6.70% -
6 MONTH PERFORMANCE
-16.08% -
YEAR-TO-DATE PERFORMANCE
-30.89% -
1 YEAR PERFORMANCE
-22.32%
Arcos Dorados Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.79 | $8.76 (-0.34%) | $8.88 | $8.70 | 922,610 | $1.85 B |
| 11/15/2024 | $8.78 | $8.80 (0.23%) | $8.88 | $8.70 | 952,822 | $1.85 B |
| 11/14/2024 | $8.60 | $8.80 (2.33%) | $8.85 | $8.54 | 1.22 M | $1.85 B |
| 11/13/2024 | $8.50 | $8.60 (1.18%) | $8.73 | $8.07 | 1.90 M | $1.81 B |
| 11/12/2024 | $8.21 | $8.40 (2.31%) | $8.41 | $8.21 | 1.08 M | $1.77 B |
| 11/11/2024 | $8.54 | $8.33 (-2.46%) | $8.56 | $8.31 | 1.58 M | $1.75 B |
| 11/08/2024 | $8.57 | $8.52 (-0.58%) | $8.63 | $8.32 | 1.18 M | $1.79 B |
| 11/07/2024 | $8.74 | $8.62 (-1.37%) | $8.87 | $8.62 | 1.43 M | $1.82 B |
| 11/06/2024 | $8.50 | $8.69 (2.24%) | $8.75 | $8.21 | 1.47 M | $1.83 B |
| 11/05/2024 | $8.55 | $8.54 (-0.12%) | $8.59 | $8.46 | 691,022 | $1.80 B |
| 11/04/2024 | $8.51 | $8.58 (0.82%) | $8.63 | $8.41 | 791,400 | $1.81 B |
| 11/01/2024 | $8.81 | $8.48 (-3.75%) | $8.89 | $8.45 | 968,829 | $1.79 B |
| 10/31/2024 | $8.85 | $8.81 (-0.45%) | $8.94 | $8.76 | 764,342 | $1.86 B |
| 10/30/2024 | $8.81 | $8.91 (1.14%) | $8.97 | $8.73 | 539,500 | $1.88 B |
| 10/29/2024 | $9.26 | $8.87 (-4.21%) | $9.26 | $8.86 | 1.02 M | $1.87 B |
| 10/28/2024 | $9.04 | $9.28 (2.65%) | $9.33 | $9.03 | 945,851 | $1.95 B |
| 10/25/2024 | $9.09 | $8.96 (-1.43%) | $9.12 | $8.90 | 752,733 | $1.89 B |
| 10/24/2024 | $8.95 | $9.09 (1.56%) | $9.11 | $8.95 | 951,029 | $1.91 B |
| 10/23/2024 | $9.00 | $8.96 (-0.44%) | $9.08 | $8.90 | 859,400 | $1.89 B |
| 10/22/2024 | $9.23 | $9.11 (-1.3%) | $9.24 | $9.07 | 1.24 M | $1.92 B |
| 10/21/2024 | $9.27 | $9.25 (-0.22%) | $9.31 | $9.21 | 733,417 | $1.95 B |
| 10/18/2024 | $9.61 | $9.33 (-2.91%) | $9.63 | $9.30 | 694,500 | $1.97 B |
| 10/17/2024 | $9.65 | $9.53 (-1.24%) | $9.75 | $9.51 | 773,500 | $2.01 B |
| 10/16/2024 | $9.61 | $9.71 (1.04%) | $9.72 | $9.55 | 780,847 | $2.05 B |
| 10/15/2024 | $9.82 | $9.60 (-2.24%) | $9.86 | $9.40 | 1.60 M | $2.02 B |
| 10/14/2024 | $9.65 | $9.90 (2.59%) | $10.03 | $9.64 | 1.73 M | $2.09 B |
| 10/11/2024 | $9.63 | $9.73 (1.04%) | $9.93 | $9.63 | 2.03 M | $2.05 B |
| 10/10/2024 | $9.33 | $9.63 (3.22%) | $9.80 | $9.28 | 1.22 M | $2.03 B |
| 10/09/2024 | $9.39 | $9.42 (0.32%) | $9.54 | $9.32 | 1.12 M | $1.98 B |
| 10/08/2024 | $9.44 | $9.40 (-0.42%) | $9.51 | $9.35 | 1.08 M | $1.98 B |
| 10/07/2024 | $9.66 | $9.44 (-2.28%) | $9.68 | $9.30 | 1.40 M | $1.99 B |
| 10/04/2024 | $9.76 | $9.66 (-1.02%) | $9.85 | $9.62 | 947,807 | $2.03 B |
| 10/03/2024 | $9.75 | $9.71 (-0.41%) | $9.78 | $9.56 | 1.38 M | $2.05 B |
| 10/02/2024 | $9.99 | $9.86 (-1.3%) | $10.03 | $9.76 | 1.76 M | $2.08 B |
| 10/01/2024 | $10.05 | $9.99 (-0.6%) | $10.27 | $9.60 | 4.59 M | $2.10 B |
| 09/30/2024 | $8.88 | $8.72 (-1.8%) | $8.97 | $8.71 | 1.31 M | $1.84 B |
| 09/27/2024 | $8.70 | $8.86 (1.84%) | $8.90 | $8.63 | 1.57 M | $1.87 B |
| 09/26/2024 | $8.36 | $8.63 (3.23%) | $8.68 | $8.34 | 1.22 M | $1.82 B |
| 09/25/2024 | $8.45 | $8.22 (-2.72%) | $8.45 | $8.22 | 677,300 | $1.73 B |
| 09/24/2024 | $8.40 | $8.46 (0.71%) | $8.61 | $8.37 | 708,605 | $1.78 B |
| 09/23/2024 | $8.34 | $8.35 (0.12%) | $8.40 | $8.24 | 670,900 | $1.76 B |
| 09/20/2024 | $8.58 | $8.35 (-2.68%) | $8.62 | $8.23 | 1.38 M | $1.76 B |
| 09/19/2024 | $8.65 | $8.64 (-0.12%) | $8.71 | $8.55 | 562,026 | $1.82 B |
| 09/18/2024 | $8.46 | $8.48 (0.24%) | $8.64 | $8.35 | 1.02 M | $1.79 B |
| 09/17/2024 | $8.49 | $8.50 (0.12%) | $8.56 | $8.36 | 690,900 | $1.79 B |
| 09/16/2024 | $8.50 | $8.41 (-1.06%) | $8.59 | $8.35 | 636,400 | $1.77 B |
| 09/13/2024 | $8.30 | $8.48 (2.17%) | $8.67 | $8.30 | 1.35 M | $1.79 B |
| 09/12/2024 | $8.28 | $8.28 (0%) | $8.44 | $8.21 | 1.42 M | $1.74 B |
| 09/11/2024 | $8.24 | $8.24 (0%) | $8.32 | $8.11 | 686,616 | $1.74 B |
| 09/10/2024 | $8.40 | $8.20 (-2.38%) | $8.41 | $8.08 | 1.07 M | $1.73 B |
| 09/09/2024 | $8.54 | $8.41 (-1.52%) | $8.59 | $8.35 | 951,400 | $1.77 B |
| 09/06/2024 | $8.77 | $8.55 (-2.51%) | $8.87 | $8.54 | 854,745 | $1.80 B |
| 09/05/2024 | $8.77 | $8.75 (-0.23%) | $8.82 | $8.64 | 912,128 | $1.84 B |
| 09/04/2024 | $8.55 | $8.73 (2.11%) | $8.86 | $8.53 | 1.17 M | $1.84 B |
| 09/03/2024 | $8.75 | $8.61 (-1.6%) | $8.76 | $8.52 | 1.23 M | $1.81 B |
| 08/30/2024 | $8.84 | $8.80 (-0.45%) | $8.94 | $8.78 | 1.14 M | $1.85 B |
| 08/29/2024 | $8.87 | $8.87 (0%) | $8.93 | $8.78 | 1.03 M | $1.87 B |
| 08/28/2024 | $8.93 | $8.91 (-0.22%) | $9.04 | $8.84 | 1.60 M | $1.88 B |
| 08/27/2024 | $8.85 | $8.93 (0.9%) | $9.01 | $8.81 | 987,000 | $1.88 B |
| 08/26/2024 | $9.17 | $8.91 (-2.84%) | $9.17 | $8.80 | 1.56 M | $1.88 B |
| 08/23/2024 | $9.00 | $9.18 (2%) | $9.23 | $8.92 | 4.44 M | $1.93 B |
| 08/22/2024 | $9.03 | $8.83 (-2.21%) | $9.11 | $8.81 | 3.64 M | $1.86 B |
| 08/21/2024 | $9.25 | $9.06 (-2.05%) | $9.26 | $9.04 | 1.44 M | $1.91 B |
| 08/20/2024 | $9.39 | $9.17 (-2.34%) | $9.44 | $9.13 | 1.82 M | $1.93 B |
| 08/19/2024 | $9.31 | $9.40 (0.97%) | $9.49 | $9.17 | 1.86 M | $1.98 B |