Skip to main content
Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.41
-0.22 (-2.88%)
Dec 5, 2025, 4:00 PM EST - Market closed

Arcos Dorados Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.667.727.407.417.41-2.88%1,239,235
Dec 4, 20257.767.777.637.637.63-1.04%586,387
Dec 3, 20257.697.807.687.717.710.65%869,080
Dec 2, 20257.547.757.457.667.661.86%1,453,187
Dec 1, 20257.567.687.517.527.52-0.92%1,049,262
Nov 28, 20257.317.617.307.597.593.83%1,011,635
Nov 26, 20257.237.327.207.317.311.39%2,395,905
Nov 25, 20257.217.277.197.217.210.70%896,774
Nov 24, 20257.257.257.087.167.16-0.83%1,004,340
Nov 21, 20257.167.277.117.227.220.56%1,258,316
Nov 20, 20257.347.387.177.187.18-0.97%1,136,941
Nov 19, 20257.307.347.247.257.25-0.55%560,039
Nov 18, 20257.147.397.147.297.290.69%757,061
Nov 17, 20257.287.427.217.247.24-0.69%760,581
Nov 14, 20257.247.357.197.297.29-0.55%2,070,722
Nov 13, 20257.607.687.277.337.33-3.43%1,852,034
Nov 12, 20257.507.847.367.597.595.27%3,131,020
Nov 11, 20257.107.277.097.217.211.12%1,480,449
Nov 10, 20257.147.177.037.137.130.99%872,335
Nov 7, 20256.987.086.987.067.060.86%973,580
Nov 6, 20257.097.146.987.007.00-1.69%542,994
Nov 5, 20257.007.156.967.127.122.59%1,319,267
Nov 4, 20257.007.026.946.946.94-1.70%1,174,844
Nov 3, 20257.097.167.017.067.06-1.53%1,633,939
Oct 31, 20257.207.277.167.177.17-0.69%1,466,815
Oct 30, 20257.377.407.207.227.22-2.17%1,396,970
Oct 29, 20257.557.617.377.387.38-2.25%1,065,405
Oct 28, 20257.627.737.547.557.55-0.79%1,087,450
Oct 27, 20257.507.677.427.617.615.69%1,967,251
Oct 24, 20257.257.297.197.207.20-0.28%714,121
Oct 23, 20257.167.267.107.227.221.83%1,218,851
Oct 22, 20257.017.117.017.097.090.28%644,067
Oct 21, 20257.007.087.007.077.070.57%448,147
Oct 20, 20257.047.137.007.037.030.43%663,884
Oct 17, 20257.077.116.977.007.00-0.99%774,617
Oct 16, 20256.937.106.907.077.072.02%1,403,836
Oct 15, 20256.997.096.916.936.93-0.43%1,014,896
Oct 14, 20256.847.006.826.966.960.43%1,003,027
Oct 13, 20256.876.996.756.936.931.61%2,325,969
Oct 10, 20256.896.916.726.826.82-1.02%1,912,360
Oct 9, 20256.816.956.806.896.890.88%1,606,791
Oct 8, 20256.716.856.666.836.831.94%737,549
Oct 7, 20256.696.766.636.706.70-0.30%1,215,290
Oct 6, 20256.716.756.656.726.721.20%912,094
Oct 3, 20256.666.716.576.646.64-0.30%751,631
Oct 2, 20256.706.716.606.666.66-0.45%1,107,077
Oct 1, 20256.716.786.546.696.69-0.89%1,513,892
Sep 30, 20256.846.866.656.756.75-1.32%1,706,670
Sep 29, 20256.936.946.806.846.84-1.16%899,501
Sep 26, 20256.987.046.916.926.92-0.72%680,092
Sep 25, 20257.157.176.896.976.97-2.38%836,392
Sep 24, 20257.257.307.087.147.142.29%1,353,281
Sep 23, 20256.957.016.936.986.980.14%1,099,708
Sep 22, 20256.726.976.686.976.913.87%1,059,441
Sep 19, 20256.736.776.686.716.65-0.59%1,869,855
Sep 18, 20256.786.816.716.756.69-0.44%722,177
Sep 17, 20256.826.876.756.786.72-0.15%1,209,803
Sep 16, 20256.846.906.736.796.73-0.15%2,251,751
Sep 15, 20256.856.896.746.806.740.15%2,313,961
Sep 12, 20256.957.046.766.796.73-3.69%1,766,128
Sep 11, 20257.007.086.977.056.990.71%1,068,181
Sep 10, 20256.927.126.927.006.941.45%1,487,675
Sep 9, 20256.816.916.796.906.841.17%1,411,781
Sep 8, 20256.946.986.696.826.76-2.57%1,545,723
Sep 5, 20256.977.046.897.006.941.16%795,725
Sep 4, 20256.836.936.796.926.861.17%819,037
Sep 3, 20256.916.916.796.846.78-1.30%996,806
Sep 2, 20256.917.046.766.936.87-1.00%921,711
Aug 29, 20257.147.206.977.006.94-2.10%677,751
Aug 28, 20257.007.166.977.157.092.73%1,632,619
Aug 27, 20256.907.036.886.966.900.43%955,316
Aug 26, 20256.937.036.906.936.87-0.14%1,335,312
Aug 25, 20257.107.176.946.946.88-2.39%764,137
Aug 22, 20257.027.137.017.117.051.72%1,454,384
Aug 21, 20257.007.096.956.996.93-1.13%1,162,793
Aug 20, 20257.287.297.017.077.01-2.48%1,654,504
Aug 19, 20257.417.447.197.257.19-1.76%2,034,068
Aug 18, 20257.357.487.307.387.320.27%1,497,253
Aug 15, 20257.487.517.337.367.30-2.00%1,333,495
Aug 14, 20257.617.727.467.517.45-1.57%2,032,148
Aug 13, 20257.477.647.007.637.569.78%5,600,552
Aug 12, 20256.897.136.846.956.892.81%2,057,123
Aug 11, 20256.806.806.716.766.70-1.31%884,028
Aug 8, 20256.957.006.846.856.79-1.86%889,418
Aug 7, 20256.916.996.876.986.922.20%1,320,067
Aug 6, 20256.776.866.766.836.771.34%1,034,457
Aug 5, 20256.666.846.666.746.681.51%1,965,626
Aug 4, 20256.636.686.586.646.581.53%618,249
Aug 1, 20256.646.646.516.546.48-1.65%1,381,142
Jul 31, 20256.816.856.626.656.59-2.78%1,803,959
Jul 30, 20256.976.976.826.846.78-2.43%1,145,324
Jul 29, 20257.047.066.987.016.95-1.13%931,570
Jul 28, 20257.187.207.057.097.03-1.53%1,348,487
Jul 25, 20257.177.247.147.207.140.28%1,181,906
Jul 24, 20257.337.347.187.187.12-3.10%1,506,167
Jul 23, 20257.207.427.207.417.353.64%630,874
Jul 22, 20257.237.327.087.157.09-0.69%1,486,821
Jul 21, 20257.347.347.167.207.14-1.23%801,575
Jul 18, 20257.457.497.277.297.23-1.75%1,044,845
Jul 17, 20257.257.457.207.427.362.63%543,820