Arcos Dorados Holdings Inc Historical Data - AD8 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Arcos Dorados Holdings Inc (AD8)
Arcos Dorados Holdings Inc (AD8) Historical

Arcos Dorados Holdings Inc (AD8)

10.31

0.005

(0.05%)

Closed May 12 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.21	-1.99619771863	10.52	10.574999	10.51	176	10.512849	DE
4	-0.09	-0.865384615385	10.4	10.574999	10	385	10.31043464	DE
12	-0.69	-6.27272727273	11	11.3	9.858	471	10.43394915	DE
26	0.96	10.2673796791	9.35	12.1	9.35	586	10.69103132	DE
52	1.26	13.9226519337	9.05	12.1	8.3	478	10.50234834	DE
156	1.26	13.9226519337	9.05	12.1	8.3	478	10.50234834	DE
260	1.26	13.9226519337	9.05	12.1	8.3	478	10.50234834	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	10.51	0	0.00	10.51	10.51	10.51	0
1715286420	10.51	0	0.00	10.51	10.51	10.51	0
1715200020	10.51	0	0.00	10.51	10.51	10.51	0
1715113620	10.51	-0.01	-0.10	10.574999	10.574999	10.51	251
1715027220	10.52	0.18	1.74	10.52	10.52	10.52	100
1714768020	10.34	0	0.00	10.34	10.34	10.34	0
1714681620	10.34	0	0.00	10.34	10.34	10.34	0
1714508820	10.34	0	0.00	10.34	10.34	10.34	0
1714422420	10.34	0	0.00	10.34	10.34	10.34	0
1714163220	10.34	0	0.00	10.34	10.34	10.34	0
1714076820	10.34	0	0.00	10.34	10.34	10.34	0
1713990420	10.34	0.04	0.34	10.34	10.34	10.34	100
1713903960	10.305	-0.05	-0.43	10.305	10.305	10.305	2
1713817560	10.35	0.31	3.04	10.35	10.35	10.35	2000
1713558420	10.045	0	0.00	10.045	10.045	10.045	0
1713472020	10.045	0.03	0.30	10.045	10.045	10.045	500
1713385620	10.015	-0.25	-2.44	10	10.015	10	58
1713299220	10.265	0	0.00	10.265	10.265	10.265	0
1713212820	10.265	-0.04	-0.39	10.4	10.4	10.265	72
1712953620	10.305	0	0.00	10.305	10.305	10.305	0
1712867220	10.305	0.4	3.99	10.305	10.305	10.305	102
1712780760	9.91	0	0.00	9.91	9.91	9.91	0
1712694360	9.91	0	0.00	9.91	9.91	9.91	0
1712607960	9.91	-0.06	-0.56	9.858	9.91	9.858	3
1712348760	9.9659999	0	0.00	9.9659999	9.9659999	9.9659999	0
1712262360	9.9659999	-0.16	-1.62	10.055	10.055	9.9659999	220
1712175960	10.13	0.03	0.30	10.13	10.13	10.13	2500
1712093220	10.1	0	0.00	10.1	10.1	10.1	0
1711661220	10.1	0	0.00	10.1	10.1	10.1	0
1711574820	10.1	0.2	2.02	10.1	10.1	10.1	330
1711488360	9.9	0	0.00	9.9	9.9	9.9	0
1711401960	9.9	-0.7	-6.60	10.1	10.1	9.9	380
1711142760	10.6	0	0.00	10.6	10.6	10.6	0
1711056360	10.6	0	0.00	10.6	10.6	10.6	0
1710969960	10.6	0	0.00	10.6	10.6	10.6	0
1710883560	10.6	0	0.00	10.6	10.6	10.6	0
1710797160	10.6	0	0.00	10.6	10.6	10.6	0
1710537960	10.6	-0.2	-1.85	10.8	10.8	10.6	247
1710451620	10.8	0.8	8.00	10.8	10.8	10.8	1
1710365160	10	-0.8	-7.41	11.3	11.3	10	1022
1710278760	10.8	0	0.00	10.8	10.8	10.8	0
1710192360	10.8	0	0.00	10.8	10.8	10.8	0
1709933160	10.8	0	0.00	10.8	10.8	10.8	0
1709846760	10.8	-0.1	-0.92	10.8	10.8	10.8	1
1709760360	10.9	0.1	0.93	10.9	10.9	10.9	100
1709673960	10.8	0	0.00	10.8	10.8	10.8	0
1709587560	10.8	-0.2	-1.82	10.8	10.8	10.8	600
1709328360	11	-0.1	-0.90	11	11	11	20
1709241960	11.1	0	0.00	11.1	11.1	11.1	0
1709155560	11.1	0.4	3.74	11.1	11.1	11.1	20
1709069220	10.699999	0	0.00	10.699999	10.699999	10.699999	500
1708982760	10.699999	0.1	0.94	10.699999	10.699999	10.699999	40
1708723560	10.6	0	0.00	10.6	10.6	10.6	1100
1708637220	10.6	0	0.00	10.6	10.6	10.6	0
1708550820	10.6	0	0.00	10.6	10.6	10.6	0
1708464420	10.6	-0.4	-3.64	10.699999	10.699999	10.6	70
1708377960	11	0	0.00	11	11	11	0
1708118760	11	-0.2	-1.79	11	11	10.9	2375
1708032420	11.2	-0.1	-0.88	11.2	11.2	11.2	1
1707946020	11.3	0.6	5.61	11.3	11.3	11.3	200
1707859560	10.699999	-0.6	-5.31	10.699999	10.699999	10.699999	262

Silence Therapeutics (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions