Arcos Dorados Holdings Inc. (ARCO) Charts

NYSE Currency in USD Disclaimer

$7.53

north_east $0.21 (2.8%)
Day's range
$7.28
Day's range
$7.59

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