Arcos Dorados Holdings Inc. (BCBA:ARCO)
Argentina
· Delayed Price · Currency is ARS 23,590
-40 (-0.17%)
At close: Mar 6, 2026
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,660.00 | 23,740.00 | 23,050.00 | 23,590.00 | 23,590.00 | -0.17% | 1,928 |
| Mar 5, 2026 | 24,370.00 | 25,000.00 | 23,530.00 | 23,630.00 | 23,630.00 | -3.04% | 6,241 |
| Mar 4, 2026 | 25,060.00 | 25,880.00 | 24,270.00 | 24,370.00 | 24,370.00 | -3.75% | 4,422 |
| Mar 3, 2026 | 25,800.00 | 25,800.00 | 24,940.00 | 25,320.00 | 25,320.00 | -1.25% | 1,654 |
| Mar 2, 2026 | 25,480.00 | 25,780.00 | 24,870.00 | 25,640.00 | 25,640.00 | -0.77% | 8,244 |
| Feb 27, 2026 | 26,780.00 | 26,840.00 | 25,740.00 | 25,840.00 | 25,840.00 | -2.05% | 1,624 |
| Feb 26, 2026 | 25,900.00 | 26,500.00 | 25,900.00 | 26,380.00 | 26,380.00 | 2.17% | 3,491 |
| Feb 25, 2026 | 25,620.00 | 25,820.00 | 25,120.00 | 25,820.00 | 25,820.00 | 1.65% | 6,695 |
| Feb 24, 2026 | 24,920.00 | 26,120.00 | 24,860.00 | 25,400.00 | 25,400.00 | 1.76% | 6,271 |
| Feb 23, 2026 | 26,460.00 | 26,460.00 | 24,900.00 | 24,960.00 | 24,960.00 | -2.95% | 531 |
| Feb 20, 2026 | 25,780.00 | 26,200.00 | 25,080.00 | 25,720.00 | 25,720.00 | 0.08% | 2,038 |
| Feb 19, 2026 | 25,120.00 | 25,840.00 | 23,350.00 | 25,700.00 | 25,700.00 | 3.84% | 12,065 |
| Feb 18, 2026 | 24,580.00 | 25,380.00 | 24,190.00 | 24,750.00 | 24,750.00 | 0.77% | 2,028 |
| Feb 13, 2026 | 23,610.00 | 24,780.00 | 23,250.00 | 24,560.00 | 24,560.00 | 4.16% | 5,514 |
| Feb 12, 2026 | 24,850.00 | 24,960.00 | 23,560.00 | 23,580.00 | 23,580.00 | -5.68% | 489 |
| Feb 11, 2026 | 25,780.00 | 25,780.00 | 24,360.00 | 25,000.00 | 25,000.00 | -1.65% | 19,244 |
| Feb 10, 2026 | 25,540.00 | 25,540.00 | 24,400.00 | 25,420.00 | 25,420.00 | 0.55% | 6,265 |
| Feb 9, 2026 | 25,660.00 | 25,660.00 | 25,100.00 | 25,280.00 | 25,280.00 | -0.71% | 3,461 |
| Feb 6, 2026 | 26,180.00 | 26,200.00 | 25,280.00 | 25,460.00 | 25,460.00 | -1.47% | 11,621 |
| Feb 5, 2026 | 26,580.00 | 26,780.00 | 25,780.00 | 25,840.00 | 25,840.00 | -2.64% | 13,237 |
| Feb 4, 2026 | 25,180.00 | 26,740.00 | 24,900.00 | 26,540.00 | 26,540.00 | 6.16% | 21,691 |
| Feb 3, 2026 | 24,500.00 | 25,140.00 | 24,490.00 | 25,000.00 | 25,000.00 | 2.42% | 32,303 |
| Feb 2, 2026 | 24,720.00 | 24,940.00 | 24,190.00 | 24,410.00 | 24,410.00 | -1.25% | 5,788 |
| Jan 30, 2026 | 24,250.00 | 25,100.00 | 24,240.00 | 24,720.00 | 24,720.00 | 2.66% | 9,580 |
| Jan 29, 2026 | 23,630.00 | 24,140.00 | 23,280.00 | 24,080.00 | 24,080.00 | 1.90% | 2,818 |
| Jan 28, 2026 | 24,330.00 | 24,330.00 | 23,300.00 | 23,630.00 | 23,630.00 | 0.60% | 3,383 |
| Jan 27, 2026 | 23,620.00 | 24,270.00 | 23,470.00 | 23,490.00 | 23,490.00 | -0.72% | 3,701 |
| Jan 26, 2026 | 23,020.00 | 23,870.00 | 23,000.00 | 23,660.00 | 23,660.00 | 0.51% | 974 |
| Jan 23, 2026 | 23,610.00 | 24,200.00 | 23,400.00 | 23,540.00 | 23,540.00 | -0.17% | 1,975 |
| Jan 22, 2026 | 22,610.00 | 24,000.00 | 22,600.00 | 23,580.00 | 23,580.00 | 3.56% | 3,825 |
| Jan 21, 2026 | 22,600.00 | 23,150.00 | 22,300.00 | 22,770.00 | 22,770.00 | 0.84% | 9,709 |
| Jan 20, 2026 | 22,700.00 | 22,700.00 | 22,430.00 | 22,580.00 | 22,580.00 | -0.53% | 1,739 |
| Jan 19, 2026 | 22,700.00 | 23,950.00 | 22,300.00 | 22,700.00 | 22,700.00 | -0.35% | 78 |
| Jan 16, 2026 | 22,640.00 | 23,500.00 | 22,630.00 | 22,780.00 | 22,780.00 | -0.83% | 2,516 |
| Jan 15, 2026 | 24,160.00 | 24,160.00 | 22,530.00 | 22,970.00 | 22,970.00 | -1.16% | 2,179 |
| Jan 14, 2026 | 24,050.00 | 24,050.00 | 23,200.00 | 23,240.00 | 23,240.00 | -2.76% | 3,726 |
| Jan 13, 2026 | 24,030.00 | 24,390.00 | 23,770.00 | 23,900.00 | 23,900.00 | -0.75% | 1,138 |
| Jan 12, 2026 | 24,580.00 | 24,590.00 | 23,950.00 | 24,080.00 | 24,080.00 | -0.58% | 1,115 |
| Jan 9, 2026 | 24,490.00 | 24,650.00 | 22,900.00 | 24,220.00 | 24,220.00 | 0.67% | 1,151 |
| Jan 8, 2026 | 23,460.00 | 24,200.00 | 23,460.00 | 24,060.00 | 24,060.00 | 1.31% | 4,517 |
| Jan 7, 2026 | 24,250.00 | 24,370.00 | 22,710.00 | 23,750.00 | 23,750.00 | -1.74% | 4,684 |
| Jan 6, 2026 | 23,800.00 | 24,340.00 | 23,740.00 | 24,170.00 | 24,170.00 | 2.68% | 2,338 |
| Jan 5, 2026 | 22,910.00 | 23,730.00 | 22,610.00 | 23,540.00 | 23,540.00 | 3.88% | 9,040 |
| Jan 2, 2026 | 23,000.00 | 23,000.00 | 22,240.00 | 22,660.00 | 22,660.00 | 1.89% | 449 |
| Dec 30, 2025 | 22,290.00 | 22,630.00 | 22,230.00 | 22,240.00 | 22,240.00 | 0.50% | 493 |
| Dec 29, 2025 | 22,580.00 | 22,580.00 | 22,080.00 | 22,130.00 | 22,130.00 | -2.51% | 275 |
| Dec 26, 2025 | 22,380.00 | 24,040.00 | 22,010.00 | 22,700.00 | 22,700.00 | 1.11% | 153 |
| Dec 24, 2025 | 22,660.00 | 22,660.00 | 22,330.00 | 22,450.00 | 22,450.00 | 0.09% | 74 |
| Dec 23, 2025 | 22,330.00 | 22,540.00 | 21,590.00 | 22,430.00 | 22,430.00 | 1.72% | 2,332 |
| Dec 22, 2025 | 22,500.00 | 23,100.00 | 21,920.00 | 22,050.00 | 22,050.00 | -1.47% | 2,313 |
| Dec 19, 2025 | 22,750.00 | 22,750.00 | 22,240.00 | 22,380.00 | 22,220.44 | -1.19% | 543 |
| Dec 18, 2025 | 22,990.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,488.52 | 0.62% | 3,708 |
| Dec 17, 2025 | 22,990.00 | 22,990.00 | 22,370.00 | 22,510.00 | 22,349.51 | 0.54% | 620 |
| Dec 16, 2025 | 23,190.00 | 23,200.00 | 22,390.00 | 22,390.00 | 22,230.37 | -1.02% | 1,945 |
| Dec 15, 2025 | 23,120.00 | 23,340.00 | 21,650.00 | 22,620.00 | 22,458.73 | -0.57% | 5,709 |
| Dec 12, 2025 | 22,250.00 | 23,270.00 | 22,010.00 | 22,750.00 | 22,587.80 | 1.93% | 2,054 |
| Dec 11, 2025 | 21,710.00 | 22,380.00 | 21,580.00 | 22,320.00 | 22,160.87 | 2.06% | 2,859 |
| Dec 10, 2025 | 21,730.00 | 22,260.00 | 21,650.00 | 21,870.00 | 21,714.08 | 0.60% | 1,597 |
| Dec 9, 2025 | 22,510.00 | 22,590.00 | 21,500.00 | 21,740.00 | 21,585.00 | -3.93% | 1,963 |
| Dec 5, 2025 | 23,520.00 | 23,530.00 | 22,540.00 | 22,630.00 | 22,468.66 | -2.41% | 493 |
| Dec 4, 2025 | 22,690.00 | 23,360.00 | 22,690.00 | 23,190.00 | 23,024.67 | -0.73% | 1,049 |
| Dec 3, 2025 | 23,500.00 | 23,810.00 | 23,350.00 | 23,360.00 | 23,193.45 | -0.26% | 5,166 |
| Dec 2, 2025 | 22,790.00 | 23,490.00 | 22,510.00 | 23,420.00 | 23,253.03 | 2.05% | 1,282 |
| Dec 1, 2025 | 23,100.00 | 23,240.00 | 22,560.00 | 22,950.00 | 22,786.38 | -0.65% | 4,441 |
| Nov 28, 2025 | 22,290.00 | 23,500.00 | 21,600.00 | 23,100.00 | 22,935.31 | 4.71% | 2,630 |
| Nov 27, 2025 | 22,300.00 | 22,340.00 | 21,560.00 | 22,060.00 | 21,902.72 | -1.21% | 344 |
| Nov 26, 2025 | 21,510.00 | 22,750.00 | 21,450.00 | 22,330.00 | 22,170.80 | 1.73% | 2,532 |
| Nov 25, 2025 | 21,050.00 | 22,100.00 | 20,980.00 | 21,950.00 | 21,793.51 | 1.34% | 4,527 |
| Nov 21, 2025 | 21,580.00 | 21,870.00 | 21,300.00 | 21,660.00 | 21,505.57 | 0.93% | 438 |
| Nov 20, 2025 | 21,050.00 | 21,940.00 | 21,050.00 | 21,460.00 | 21,307.00 | 0.42% | 1,479 |
| Nov 19, 2025 | 21,660.00 | 21,810.00 | 21,050.00 | 21,370.00 | 21,217.64 | -1.52% | 691 |
| Nov 18, 2025 | 21,190.00 | 21,770.00 | 21,180.00 | 21,700.00 | 21,545.29 | 0.98% | 520 |
| Nov 17, 2025 | 21,630.00 | 22,080.00 | 21,050.00 | 21,490.00 | 21,336.79 | -0.19% | 2,115 |
| Nov 14, 2025 | 21,510.00 | 21,760.00 | 21,340.00 | 21,530.00 | 21,376.50 | -1.10% | 1,946 |
| Nov 13, 2025 | 22,260.00 | 23,300.00 | 21,560.00 | 21,770.00 | 21,614.79 | -2.16% | 12,534 |
| Nov 12, 2025 | 21,520.00 | 23,140.00 | 21,520.00 | 22,250.00 | 22,091.37 | 4.85% | 13,827 |
| Nov 11, 2025 | 20,600.00 | 21,490.00 | 20,600.00 | 21,220.00 | 21,068.71 | 1.39% | 1,590 |
| Nov 10, 2025 | 20,600.00 | 21,410.00 | 20,600.00 | 20,930.00 | 20,780.78 | 0.67% | 726 |
| Nov 7, 2025 | 21,040.00 | 21,910.00 | 20,730.00 | 20,790.00 | 20,641.78 | -1.05% | 819 |
| Nov 6, 2025 | 21,340.00 | 21,500.00 | 20,890.00 | 21,010.00 | 20,860.21 | -1.87% | 291 |
| Nov 5, 2025 | 21,050.00 | 21,480.00 | 20,900.00 | 21,410.00 | 21,257.36 | 1.81% | 5,010 |
| Nov 4, 2025 | 21,150.00 | 21,470.00 | 20,980.00 | 21,030.00 | 20,880.07 | -2.14% | 2,245 |
| Nov 3, 2025 | 21,960.00 | 21,960.00 | 20,840.00 | 21,490.00 | 21,336.79 | -0.92% | 3,926 |
| Oct 31, 2025 | 21,600.00 | 21,810.00 | 21,360.00 | 21,690.00 | 21,535.36 | 0.56% | 33,727 |
| Oct 30, 2025 | 21,670.00 | 21,750.00 | 21,550.00 | 21,570.00 | 21,416.22 | -1.46% | 867 |
| Oct 29, 2025 | 22,550.00 | 22,550.00 | 21,880.00 | 21,890.00 | 21,733.93 | -3.36% | 2,902 |
| Oct 28, 2025 | 22,420.00 | 22,970.00 | 22,240.00 | 22,650.00 | 22,488.52 | 2.03% | 6,744 |
| Oct 27, 2025 | 21,220.00 | 22,270.00 | 20,860.00 | 22,200.00 | 22,041.72 | -1.33% | 3,300 |
| Oct 24, 2025 | 22,450.00 | 22,590.00 | 22,200.00 | 22,500.00 | 22,339.59 | 0.22% | 5,783 |
| Oct 23, 2025 | 22,890.00 | 22,890.00 | 22,350.00 | 22,450.00 | 22,289.94 | -1.49% | 12,204 |
| Oct 22, 2025 | 22,720.00 | 22,940.00 | 22,430.00 | 22,790.00 | 22,627.52 | 0.31% | 3,421 |
| Oct 21, 2025 | 21,890.00 | 22,790.00 | 21,820.00 | 22,720.00 | 22,558.02 | 3.51% | 853 |
| Oct 20, 2025 | 21,890.00 | 22,180.00 | 21,590.00 | 21,950.00 | 21,793.51 | 1.53% | 1,130 |
| Oct 17, 2025 | 21,200.00 | 21,790.00 | 20,780.00 | 21,620.00 | 21,465.86 | 2.71% | 11,773 |
| Oct 16, 2025 | 20,200.00 | 21,070.00 | 20,050.00 | 21,050.00 | 20,899.92 | 4.31% | 8,435 |
| Oct 15, 2025 | 20,570.00 | 20,870.00 | 20,180.00 | 20,180.00 | 20,036.13 | -1.70% | 1,054 |
| Oct 14, 2025 | 19,650.00 | 20,610.00 | 19,510.00 | 20,530.00 | 20,383.63 | 3.69% | 2,694 |
| Oct 13, 2025 | 19,350.00 | 19,930.00 | 19,060.00 | 19,800.00 | 19,658.84 | -1.30% | 1,979 |
| Oct 9, 2025 | 21,630.00 | 21,690.00 | 19,950.00 | 20,060.00 | 19,916.98 | -4.93% | 12,224 |
| Oct 8, 2025 | 21,050.00 | 21,450.00 | 20,780.00 | 21,100.00 | 20,949.57 | 1.01% | 4,420 |