-
5 DAY PERFORMANCE
+6.11% -
1 MONTH PERFORMANCE
-0.56% -
3 MONTH PERFORMANCE
-1.56% -
6 MONTH PERFORMANCE
-20.32% -
YEAR-TO-DATE PERFORMANCE
-30.18% -
1 YEAR PERFORMANCE
-5.94%
Arcos Dorados Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $9.62 | $9.27 (-3.64%) | $9.62 | $9.14 | 3.94 M | $1.95 B |
| 08/15/2024 | $10.04 | $9.57 (-4.68%) | $10.14 | $9.51 | 2.12 M | $2.02 B |
| 08/14/2024 | $10.40 | $10.04 (-3.46%) | $10.55 | $9.89 | 2.59 M | $2.12 B |
| 08/13/2024 | $9.86 | $10.10 (2.43%) | $10.17 | $9.83 | 1.86 M | $2.13 B |
| 08/12/2024 | $9.80 | $9.83 (0.31%) | $9.90 | $9.78 | 1.04 M | $2.07 B |
| 08/09/2024 | $9.60 | $9.80 (2.08%) | $9.84 | $9.54 | 911,200 | $2.06 B |
| 08/08/2024 | $9.45 | $9.53 (0.85%) | $9.60 | $9.42 | 1.04 M | $2.01 B |
| 08/07/2024 | $9.51 | $9.43 (-0.84%) | $9.55 | $9.40 | 511,242 | $1.99 B |
| 08/06/2024 | $9.23 | $9.38 (1.63%) | $9.49 | $9.23 | 1.14 M | $1.98 B |
| 08/05/2024 | $9.29 | $9.19 (-1.08%) | $9.37 | $9.16 | 720,200 | $1.94 B |
| 08/02/2024 | $9.50 | $9.52 (0.21%) | $9.58 | $9.40 | 674,300 | $2.01 B |
| 08/01/2024 | $9.84 | $9.57 (-2.74%) | $9.90 | $9.50 | 922,400 | $2.02 B |
| 07/31/2024 | $9.71 | $9.66 (-0.51%) | $9.83 | $9.63 | 1.30 M | $2.03 B |
| 07/30/2024 | $9.62 | $9.68 (0.62%) | $9.69 | $9.56 | 353,002 | $2.04 B |
| 07/29/2024 | $9.71 | $9.60 (-1.13%) | $9.71 | $9.57 | 554,936 | $2.02 B |
| 07/26/2024 | $9.72 | $9.65 (-0.72%) | $9.73 | $9.55 | 524,547 | $2.03 B |
| 07/25/2024 | $9.52 | $9.61 (0.95%) | $9.71 | $9.44 | 455,100 | $2.02 B |
| 07/24/2024 | $9.61 | $9.50 (-1.14%) | $9.62 | $9.49 | 851,016 | $2.00 B |
| 07/23/2024 | $9.59 | $9.66 (0.73%) | $9.75 | $9.59 | 837,900 | $2.03 B |
| 07/22/2024 | $9.52 | $9.63 (1.16%) | $9.65 | $9.46 | 674,344 | $2.03 B |
| 07/19/2024 | $9.39 | $9.50 (1.17%) | $9.51 | $9.19 | 1.69 M | $2.00 B |
| 07/18/2024 | $9.73 | $9.31 (-4.32%) | $9.74 | $9.22 | 1.84 M | $1.96 B |
| 07/17/2024 | $9.85 | $9.80 (-0.51%) | $10.01 | $9.72 | 656,119 | $2.06 B |
| 07/16/2024 | $9.95 | $9.94 (-0.1%) | $10.07 | $9.91 | 966,046 | $2.09 B |
| 07/15/2024 | $9.86 | $9.91 (0.51%) | $10.06 | $9.80 | 1.32 M | $2.09 B |
| 07/12/2024 | $9.79 | $9.85 (0.61%) | $9.88 | $9.74 | 1.22 M | $2.07 B |
| 07/11/2024 | $9.69 | $9.72 (0.31%) | $9.80 | $9.65 | 1.11 M | $2.05 B |
| 07/10/2024 | $9.46 | $9.52 (0.63%) | $9.63 | $9.40 | 1.16 M | $2.01 B |
| 07/09/2024 | $9.33 | $9.44 (1.18%) | $9.52 | $9.30 | 1.72 M | $1.99 B |
| 07/08/2024 | $9.12 | $9.33 (2.3%) | $9.43 | $9.05 | 936,240 | $1.97 B |
| 07/05/2024 | $9.10 | $9.13 (0.33%) | $9.16 | $8.99 | 740,042 | $1.92 B |
| 07/03/2024 | $8.98 | $9.08 (1.11%) | $9.15 | $8.97 | 390,100 | $1.91 B |
| 07/02/2024 | $9.00 | $8.92 (-0.89%) | $9.15 | $8.77 | 1.11 M | $1.88 B |
| 07/01/2024 | $9.00 | $9.00 (0%) | $9.12 | $8.80 | 1.69 M | $1.90 B |
| 06/28/2024 | $9.15 | $9.00 (-1.64%) | $9.22 | $8.90 | 1.39 M | $1.90 B |