5 DAY PERFORMANCE
-4.80%
1 MONTH PERFORMANCE
-9.60%
3 MONTH PERFORMANCE
-9.82%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
-40.66%
1 YEAR PERFORMANCE
-39.57%
Arcos Dorados Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $7.31 | $7.50 (2.6%) | $7.60 | $7.25 | 1.44 M | $1.58 B |
| 12/19/2024 | $7.29 | $7.32 (0.41%) | $7.43 | $7.24 | 1.41 M | $1.54 B |
| 12/18/2024 | $7.78 | $7.23 (-7.07%) | $7.81 | $7.20 | 3.24 M | $1.52 B |
| 12/17/2024 | $7.70 | $7.79 (1.17%) | $7.89 | $7.70 | 2.29 M | $1.64 B |
| 12/16/2024 | $7.84 | $7.91 (0.89%) | $8.09 | $7.84 | 1.60 M | $1.67 B |
| 12/13/2024 | $7.71 | $7.90 (2.46%) | $7.91 | $7.66 | 2.24 M | $1.66 B |
| 12/12/2024 | $8.08 | $7.75 (-4.08%) | $8.10 | $7.74 | 1.36 M | $1.63 B |
| 12/11/2024 | $8.02 | $8.09 (0.87%) | $8.16 | $7.90 | 1.65 M | $1.70 B |
| 12/10/2024 | $8.07 | $8.02 (-0.62%) | $8.15 | $7.98 | 2.05 M | $1.69 B |
| 12/09/2024 | $8.09 | $8.10 (0.12%) | $8.26 | $8.03 | 1.59 M | $1.71 B |
| 12/06/2024 | $8.29 | $8.03 (-3.14%) | $8.36 | $8.03 | 935,898 | $1.69 B |
| 12/05/2024 | $8.15 | $8.30 (1.84%) | $8.34 | $8.15 | 816,301 | $1.75 B |
| 12/04/2024 | $8.25 | $8.18 (-0.85%) | $8.32 | $8.15 | 642,744 | $1.72 B |
| 12/03/2024 | $8.22 | $8.29 (0.85%) | $8.32 | $8.07 | 1.64 M | $1.75 B |
| 12/02/2024 | $8.01 | $8.17 (2%) | $8.27 | $7.96 | 1.08 M | $1.72 B |
| 11/29/2024 | $8.13 | $8.09 (-0.49%) | $8.13 | $7.86 | 1.73 M | $1.70 B |
| 11/27/2024 | $8.28 | $8.20 (-0.97%) | $8.34 | $8.12 | 1.02 M | $1.73 B |
| 11/26/2024 | $8.44 | $8.23 (-2.49%) | $8.45 | $8.15 | 1.44 M | $1.73 B |
| 11/25/2024 | $8.51 | $8.43 (-0.94%) | $8.58 | $8.36 | 1.85 M | $1.78 B |
| 11/22/2024 | $8.33 | $8.40 (0.84%) | $8.42 | $8.27 | 1.35 M | $1.77 B |
| 11/21/2024 | $8.48 | $8.33 (-1.77%) | $8.49 | $8.32 | 1.42 M | $1.75 B |
| 11/20/2024 | $8.46 | $8.52 (0.71%) | $8.53 | $8.33 | 1.08 M | $1.79 B |
| 11/19/2024 | $8.71 | $8.50 (-2.41%) | $8.76 | $8.40 | 1.54 M | $1.79 B |
| 11/18/2024 | $8.79 | $8.76 (-0.34%) | $8.88 | $8.70 | 923,728 | $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 |