Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.84
-0.10 (-1.26%)
Mar 9, 2026, 2:26 PM EDT - Market open
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.82 | 7.93 | 7.72 | 7.83 | - | -1.39% | 502,501 |
| Mar 6, 2026 | 7.94 | 8.06 | 7.75 | 7.94 | 7.94 | -0.75% | 1,152,555 |
| Mar 5, 2026 | 8.31 | 8.38 | 7.97 | 8.00 | 8.00 | -4.65% | 1,688,642 |
| Mar 4, 2026 | 8.58 | 8.60 | 8.28 | 8.39 | 8.39 | -1.53% | 2,024,915 |
| Mar 3, 2026 | 8.57 | 8.68 | 8.39 | 8.52 | 8.52 | -3.51% | 3,565,225 |
| Mar 2, 2026 | 8.67 | 8.84 | 8.60 | 8.83 | 8.83 | 0.34% | 1,286,045 |
| Feb 27, 2026 | 8.84 | 8.97 | 8.75 | 8.80 | 8.80 | -1.01% | 1,044,114 |
| Feb 26, 2026 | 8.82 | 8.98 | 8.78 | 8.89 | 8.89 | 1.02% | 1,356,133 |
| Feb 25, 2026 | 8.78 | 8.83 | 8.67 | 8.80 | 8.80 | 1.27% | 990,171 |
| Feb 24, 2026 | 8.65 | 8.86 | 8.61 | 8.69 | 8.69 | -0.46% | 1,001,403 |
| Feb 23, 2026 | 8.89 | 8.93 | 8.63 | 8.73 | 8.73 | -2.35% | 933,182 |
| Feb 20, 2026 | 8.86 | 8.96 | 8.63 | 8.94 | 8.94 | 0.68% | 1,213,784 |
| Feb 19, 2026 | 8.45 | 8.90 | 8.35 | 8.88 | 8.88 | 5.09% | 2,553,538 |
| Feb 18, 2026 | 8.40 | 8.62 | 8.32 | 8.45 | 8.45 | 1.08% | 1,370,039 |
| Feb 17, 2026 | 8.34 | 8.40 | 8.10 | 8.36 | 8.36 | - | 1,115,760 |
| Feb 13, 2026 | 8.10 | 8.43 | 8.10 | 8.36 | 8.36 | 4.24% | 1,675,809 |
| Feb 12, 2026 | 8.38 | 8.41 | 7.99 | 8.02 | 8.02 | -4.64% | 1,323,901 |
| Feb 11, 2026 | 8.66 | 8.71 | 8.40 | 8.41 | 8.41 | -2.10% | 1,727,868 |
| Feb 10, 2026 | 8.59 | 8.68 | 8.44 | 8.59 | 8.59 | 0.35% | 1,354,127 |
| Feb 9, 2026 | 8.51 | 8.59 | 8.47 | 8.56 | 8.56 | 0.12% | 1,430,194 |
| Feb 6, 2026 | 8.55 | 8.68 | 8.40 | 8.55 | 8.55 | - | 1,506,356 |
| Feb 5, 2026 | 8.86 | 8.97 | 8.55 | 8.55 | 8.55 | -3.93% | 1,618,208 |
| Feb 4, 2026 | 8.50 | 8.95 | 8.43 | 8.90 | 8.90 | 5.83% | 2,597,554 |
| Feb 3, 2026 | 8.25 | 8.50 | 8.21 | 8.41 | 8.41 | 2.06% | 4,329,431 |
| Feb 2, 2026 | 8.15 | 8.25 | 8.06 | 8.24 | 8.24 | 0.73% | 2,445,286 |
| Jan 30, 2026 | 8.11 | 8.33 | 8.11 | 8.18 | 8.18 | 0.49% | 2,239,574 |
| Jan 29, 2026 | 7.80 | 8.15 | 7.70 | 8.14 | 8.14 | 4.36% | 2,543,592 |
| Jan 28, 2026 | 7.83 | 7.94 | 7.76 | 7.80 | 7.80 | 0.39% | 1,583,132 |
| Jan 27, 2026 | 7.79 | 8.00 | 7.74 | 7.77 | 7.77 | -0.13% | 1,774,575 |
| Jan 26, 2026 | 7.78 | 7.86 | 7.71 | 7.78 | 7.78 | - | 828,163 |
| Jan 23, 2026 | 7.87 | 7.91 | 7.75 | 7.78 | 7.78 | -1.27% | 971,025 |
| Jan 22, 2026 | 7.73 | 7.99 | 7.70 | 7.88 | 7.88 | 3.41% | 1,388,622 |
| Jan 21, 2026 | 7.47 | 7.62 | 7.43 | 7.62 | 7.62 | 2.83% | 2,013,028 |
| Jan 20, 2026 | 7.39 | 7.53 | 7.39 | 7.41 | 7.41 | -1.59% | 1,255,864 |
| Jan 16, 2026 | 7.61 | 7.61 | 7.45 | 7.53 | 7.53 | -0.79% | 471,411 |
| Jan 15, 2026 | 7.65 | 7.66 | 7.46 | 7.59 | 7.59 | -0.65% | 1,169,842 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.61 | 7.64 | 7.64 | -2.05% | 709,378 |
| Jan 13, 2026 | 7.85 | 7.88 | 7.79 | 7.80 | 7.80 | -1.02% | 651,883 |
| Jan 12, 2026 | 7.94 | 8.05 | 7.86 | 7.88 | 7.88 | - | 1,328,551 |
| Jan 9, 2026 | 7.90 | 7.93 | 7.87 | 7.88 | 7.88 | -0.38% | 590,517 |
| Jan 8, 2026 | 7.67 | 7.93 | 7.67 | 7.91 | 7.91 | 2.46% | 1,115,602 |
| Jan 7, 2026 | 7.76 | 7.80 | 7.58 | 7.72 | 7.72 | -0.39% | 1,159,185 |
| Jan 6, 2026 | 7.72 | 7.92 | 7.72 | 7.75 | 7.75 | 0.39% | 1,186,979 |
| Jan 5, 2026 | 7.38 | 7.72 | 7.34 | 7.72 | 7.72 | 5.90% | 2,418,113 |
| Jan 2, 2026 | 7.35 | 7.38 | 7.27 | 7.29 | 7.29 | -0.68% | 532,740 |
| Dec 31, 2025 | 7.27 | 7.35 | 7.26 | 7.34 | 7.34 | 0.69% | 527,004 |
| Dec 30, 2025 | 7.32 | 7.39 | 7.28 | 7.29 | 7.29 | -0.55% | 791,276 |
| Dec 29, 2025 | 7.35 | 7.37 | 7.25 | 7.33 | 7.33 | -0.54% | 1,019,162 |
| Dec 26, 2025 | 7.35 | 7.43 | 7.31 | 7.37 | 7.37 | 0.55% | 1,192,492 |
| Dec 24, 2025 | 7.33 | 7.37 | 7.30 | 7.33 | 7.33 | -0.14% | 252,853 |
| Dec 23, 2025 | 7.18 | 7.35 | 7.15 | 7.34 | 7.34 | 2.80% | 747,925 |
| Dec 22, 2025 | 7.16 | 7.20 | 7.09 | 7.14 | 7.14 | -0.83% | 732,609 |
| Dec 19, 2025 | 7.27 | 7.28 | 7.17 | 7.20 | 7.14 | -0.69% | 1,143,721 |
| Dec 18, 2025 | 7.31 | 7.40 | 7.24 | 7.25 | 7.19 | - | 831,064 |
| Dec 17, 2025 | 7.24 | 7.30 | 7.20 | 7.25 | 7.19 | -0.14% | 780,119 |
| Dec 16, 2025 | 7.37 | 7.37 | 7.21 | 7.26 | 7.20 | -1.89% | 732,967 |
| Dec 15, 2025 | 7.56 | 7.56 | 7.35 | 7.40 | 7.34 | -1.07% | 466,324 |
| Dec 12, 2025 | 7.44 | 7.53 | 7.41 | 7.48 | 7.42 | 0.81% | 599,450 |
| Dec 11, 2025 | 7.35 | 7.45 | 7.33 | 7.42 | 7.36 | 2.20% | 821,204 |
| Dec 10, 2025 | 7.26 | 7.36 | 7.21 | 7.26 | 7.20 | -0.27% | 753,574 |
| Dec 9, 2025 | 7.22 | 7.31 | 7.20 | 7.28 | 7.22 | 0.97% | 729,801 |
| Dec 8, 2025 | 7.43 | 7.43 | 7.20 | 7.21 | 7.15 | -2.70% | 820,949 |
| Dec 5, 2025 | 7.66 | 7.72 | 7.40 | 7.41 | 7.35 | -2.88% | 1,239,235 |
| Dec 4, 2025 | 7.76 | 7.77 | 7.63 | 7.63 | 7.57 | -1.04% | 587,280 |
| Dec 3, 2025 | 7.69 | 7.80 | 7.68 | 7.71 | 7.65 | 0.65% | 869,081 |
| Dec 2, 2025 | 7.54 | 7.75 | 7.45 | 7.66 | 7.60 | 1.86% | 1,453,187 |
| Dec 1, 2025 | 7.56 | 7.68 | 7.51 | 7.52 | 7.46 | -0.92% | 1,049,866 |
| Nov 28, 2025 | 7.31 | 7.61 | 7.30 | 7.59 | 7.53 | 3.83% | 1,011,635 |
| Nov 26, 2025 | 7.23 | 7.32 | 7.20 | 7.31 | 7.25 | 1.39% | 2,395,905 |
| Nov 25, 2025 | 7.21 | 7.27 | 7.19 | 7.21 | 7.15 | 0.70% | 900,034 |
| Nov 24, 2025 | 7.25 | 7.25 | 7.08 | 7.16 | 7.10 | -0.83% | 1,004,365 |
| Nov 21, 2025 | 7.16 | 7.27 | 7.11 | 7.22 | 7.16 | 0.56% | 1,258,316 |
| Nov 20, 2025 | 7.34 | 7.38 | 7.17 | 7.18 | 7.12 | -0.97% | 1,136,941 |
| Nov 19, 2025 | 7.30 | 7.34 | 7.24 | 7.25 | 7.19 | -0.55% | 560,039 |
| Nov 18, 2025 | 7.14 | 7.39 | 7.14 | 7.29 | 7.23 | 0.69% | 757,061 |
| Nov 17, 2025 | 7.28 | 7.42 | 7.21 | 7.24 | 7.18 | -0.69% | 760,581 |
| Nov 14, 2025 | 7.24 | 7.35 | 7.19 | 7.29 | 7.23 | -0.55% | 2,070,722 |
| Nov 13, 2025 | 7.60 | 7.68 | 7.27 | 7.33 | 7.27 | -3.43% | 1,852,034 |
| Nov 12, 2025 | 7.50 | 7.84 | 7.36 | 7.59 | 7.53 | 5.27% | 3,131,020 |
| Nov 11, 2025 | 7.10 | 7.27 | 7.09 | 7.21 | 7.15 | 1.12% | 1,480,449 |
| Nov 10, 2025 | 7.14 | 7.17 | 7.03 | 7.13 | 7.07 | 0.99% | 872,335 |
| Nov 7, 2025 | 6.98 | 7.08 | 6.98 | 7.06 | 7.00 | 0.86% | 973,580 |
| Nov 6, 2025 | 7.09 | 7.14 | 6.98 | 7.00 | 6.94 | -1.69% | 542,994 |
| Nov 5, 2025 | 7.00 | 7.15 | 6.96 | 7.12 | 7.06 | 2.59% | 1,319,267 |
| Nov 4, 2025 | 7.00 | 7.02 | 6.94 | 6.94 | 6.88 | -1.70% | 1,174,844 |
| Nov 3, 2025 | 7.09 | 7.16 | 7.01 | 7.06 | 7.00 | -1.53% | 1,633,939 |
| Oct 31, 2025 | 7.20 | 7.27 | 7.16 | 7.17 | 7.11 | -0.69% | 1,466,815 |
| Oct 30, 2025 | 7.37 | 7.40 | 7.20 | 7.22 | 7.16 | -2.17% | 1,396,970 |
| Oct 29, 2025 | 7.55 | 7.61 | 7.37 | 7.38 | 7.32 | -2.25% | 1,065,405 |
| Oct 28, 2025 | 7.62 | 7.73 | 7.54 | 7.55 | 7.49 | -0.79% | 1,087,450 |
| Oct 27, 2025 | 7.50 | 7.67 | 7.42 | 7.61 | 7.55 | 5.69% | 1,967,251 |
| Oct 24, 2025 | 7.25 | 7.29 | 7.19 | 7.20 | 7.14 | -0.28% | 714,121 |
| Oct 23, 2025 | 7.16 | 7.26 | 7.10 | 7.22 | 7.16 | 1.83% | 1,218,851 |
| Oct 22, 2025 | 7.01 | 7.11 | 7.01 | 7.09 | 7.03 | 0.28% | 644,067 |
| Oct 21, 2025 | 7.00 | 7.08 | 7.00 | 7.07 | 7.01 | 0.57% | 448,147 |
| Oct 20, 2025 | 7.04 | 7.13 | 7.00 | 7.03 | 6.97 | 0.43% | 663,884 |
| Oct 17, 2025 | 7.07 | 7.11 | 6.97 | 7.00 | 6.94 | -0.99% | 774,617 |
| Oct 16, 2025 | 6.93 | 7.10 | 6.90 | 7.07 | 7.01 | 2.02% | 1,403,836 |
| Oct 15, 2025 | 6.99 | 7.09 | 6.91 | 6.93 | 6.87 | -0.43% | 1,014,896 |
| Oct 14, 2025 | 6.84 | 7.00 | 6.82 | 6.96 | 6.90 | 0.43% | 1,003,027 |