5 DAY PERFORMANCE
-7.69%
1 MONTH PERFORMANCE
-11.32%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
-10.14%
YEAR-TO-DATE PERFORMANCE
+2.20%
1 YEAR PERFORMANCE
-37.74%
Arcos Dorados Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.30 | $8.22 (-0.96%) | $8.34 | $7.85 | 1.22 M | $1.72 B |
| 03/11/2025 | $7.86 | $7.80 (-0.76%) | $7.95 | $7.72 | 1.20 M | $1.64 B |
| 03/10/2025 | $8.07 | $7.91 (-1.98%) | $8.12 | $7.84 | 1.05 M | $1.67 B |
| 03/07/2025 | $7.88 | $8.06 (2.28%) | $8.09 | $7.88 | 1.20 M | $1.70 B |
| 03/06/2025 | $7.72 | $7.91 (2.46%) | $7.94 | $7.62 | 1.01 M | $1.67 B |
| 03/05/2025 | $7.68 | $7.71 (0.39%) | $7.77 | $7.60 | 658,915 | $1.62 B |
| 03/04/2025 | $7.54 | $7.61 (0.93%) | $7.71 | $7.38 | 1.01 M | $1.60 B |
| 03/03/2025 | $7.71 | $7.59 (-1.56%) | $7.86 | $7.55 | 946,975 | $1.60 B |
| 02/28/2025 | $7.95 | $7.65 (-3.77%) | $7.95 | $7.53 | 1.40 M | $1.61 B |
| 02/27/2025 | $8.03 | $7.96 (-0.87%) | $8.12 | $7.95 | 2.34 M | $1.68 B |
| 02/26/2025 | $8.16 | $8.03 (-1.59%) | $8.20 | $7.93 | 2.55 M | $1.69 B |
| 02/25/2025 | $8.26 | $8.13 (-1.57%) | $8.36 | $8.11 | 783,014 | $1.71 B |
| 02/24/2025 | $8.40 | $8.25 (-1.79%) | $8.45 | $8.24 | 585,000 | $1.74 B |
| 02/21/2025 | $8.50 | $8.37 (-1.53%) | $8.52 | $8.34 | 1.14 M | $1.76 B |
| 02/20/2025 | $8.44 | $8.48 (0.47%) | $8.51 | $8.31 | 598,218 | $1.79 B |
| 02/19/2025 | $8.30 | $8.44 (1.69%) | $8.44 | $8.21 | 1.45 M | $1.78 B |
| 02/18/2025 | $8.44 | $8.34 (-1.18%) | $8.47 | $8.25 | 1.64 M | $1.76 B |
| 02/14/2025 | $8.43 | $8.47 (0.47%) | $8.47 | $8.27 | 777,398 | $1.78 B |
| 02/13/2025 | $8.42 | $8.39 (-0.36%) | $8.42 | $8.21 | 771,320 | $1.77 B |
| 02/12/2025 | $8.37 | $8.39 (0.24%) | $8.48 | $8.26 | 967,823 | $1.77 B |
| 02/11/2025 | $8.09 | $8.37 (3.46%) | $8.41 | $8.01 | 1.63 M | $1.76 B |
| 02/10/2025 | $7.95 | $8.11 (2.01%) | $8.12 | $7.88 | 950,400 | $1.71 B |
| 02/07/2025 | $7.93 | $7.87 (-0.76%) | $8.03 | $7.77 | 1.31 M | $1.66 B |
| 02/06/2025 | $7.91 | $7.94 (0.38%) | $7.94 | $7.77 | 1.16 M | $1.67 B |
| 02/05/2025 | $7.74 | $7.85 (1.42%) | $7.90 | $7.67 | 1.11 M | $1.65 B |
| 02/04/2025 | $7.64 | $7.75 (1.44%) | $7.78 | $7.48 | 1.04 M | $1.63 B |
| 02/03/2025 | $7.41 | $7.60 (2.56%) | $7.64 | $7.27 | 1.15 M | $1.60 B |
| 01/31/2025 | $7.85 | $7.75 (-1.27%) | $7.87 | $7.71 | 950,030 | $1.63 B |
| 01/30/2025 | $7.88 | $7.84 (-0.51%) | $7.99 | $7.75 | 1.54 M | $1.65 B |
| 01/29/2025 | $7.47 | $7.82 (4.69%) | $7.84 | $7.47 | 1.46 M | $1.65 B |
| 01/28/2025 | $7.45 | $7.42 (-0.4%) | $7.50 | $7.33 | 1.59 M | $1.56 B |
| 01/27/2025 | $7.32 | $7.46 (1.91%) | $7.46 | $7.28 | 3.07 M | $1.57 B |
| 01/24/2025 | $7.18 | $7.33 (2.09%) | $7.44 | $7.17 | 1.87 M | $1.54 B |
| 01/23/2025 | $7.34 | $7.20 (-1.91%) | $7.35 | $7.17 | 1.53 M | $1.52 B |
| 01/22/2025 | $7.26 | $7.33 (0.96%) | $7.44 | $7.22 | 1.94 M | $1.54 B |
| 01/21/2025 | $7.25 | $7.28 (0.41%) | $7.33 | $7.16 | 1.12 M | $1.53 B |
| 01/17/2025 | $7.26 | $7.15 (-1.52%) | $7.38 | $7.14 | 1.12 M | $1.51 B |
| 01/16/2025 | $7.45 | $7.28 (-2.28%) | $7.45 | $7.21 | 1.43 M | $1.53 B |
| 01/15/2025 | $7.53 | $7.49 (-0.53%) | $7.60 | $7.40 | 1.69 M | $1.58 B |
| 01/14/2025 | $7.50 | $7.37 (-1.73%) | $7.58 | $7.30 | 1.26 M | $1.55 B |
| 01/13/2025 | $7.49 | $7.50 (0.13%) | $7.60 | $7.46 | 1.27 M | $1.58 B |
| 01/10/2025 | $7.46 | $7.52 (0.8%) | $7.53 | $7.37 | 811,937 | $1.58 B |
| 01/08/2025 | $7.45 | $7.51 (0.81%) | $7.53 | $7.27 | 1.14 M | $1.58 B |
| 01/07/2025 | $7.46 | $7.51 (0.67%) | $7.64 | $7.42 | 1.26 M | $1.58 B |
| 01/06/2025 | $7.50 | $7.44 (-0.8%) | $7.66 | $7.41 | 1.12 M | $1.57 B |
| 01/03/2025 | $7.55 | $7.39 (-2.12%) | $7.58 | $7.38 | 800,050 | $1.56 B |
| 01/02/2025 | $7.45 | $7.50 (0.67%) | $7.60 | $7.25 | 1.92 M | $1.58 B |
| 12/31/2024 | $7.25 | $7.28 (0.41%) | $7.34 | $7.22 | 1.84 M | $1.53 B |
| 12/30/2024 | $7.26 | $7.21 (-0.69%) | $7.27 | $7.02 | 1.45 M | $1.52 B |
| 12/27/2024 | $7.29 | $7.29 (0%) | $7.43 | $7.23 | 651,410 | $1.54 B |
| 12/26/2024 | $7.44 | $7.38 (-0.81%) | $7.51 | $7.34 | 797,400 | $1.55 B |
| 12/24/2024 | $7.46 | $7.45 (-0.13%) | $7.49 | $7.42 | 292,234 | $1.57 B |
| 12/23/2024 | $7.42 | $7.45 (0.4%) | $7.47 | $7.26 | 1.56 M | $1.57 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
