Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
9.09
+0.15 (1.68%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.95 | 9.13 | 8.91 | 9.09 | 9.09 | 1.68% | 897,576 |
| Apr 27, 2026 | 9.23 | 9.28 | 8.89 | 8.94 | 8.94 | -3.14% | 1,185,150 |
| Apr 24, 2026 | 9.31 | 9.32 | 9.12 | 9.23 | 9.23 | -0.65% | 857,536 |
| Apr 23, 2026 | 9.48 | 9.53 | 9.18 | 9.29 | 9.29 | -1.80% | 935,984 |
| Apr 22, 2026 | 9.56 | 9.56 | 9.36 | 9.46 | 9.46 | -0.11% | 1,204,866 |
| Apr 21, 2026 | 9.54 | 9.69 | 9.26 | 9.47 | 9.47 | -0.32% | 1,853,685 |
| Apr 20, 2026 | 9.33 | 9.75 | 9.12 | 9.50 | 9.50 | 6.03% | 4,047,658 |
| Apr 17, 2026 | 8.73 | 9.03 | 8.73 | 8.96 | 8.96 | 3.34% | 1,010,696 |
| Apr 16, 2026 | 8.62 | 8.69 | 8.55 | 8.67 | 8.67 | 1.29% | 943,704 |
| Apr 15, 2026 | 8.77 | 8.79 | 8.53 | 8.56 | 8.56 | -1.83% | 655,957 |
| Apr 14, 2026 | 8.66 | 8.76 | 8.64 | 8.72 | 8.72 | 1.04% | 566,950 |
| Apr 13, 2026 | 8.45 | 8.65 | 8.41 | 8.63 | 8.63 | 1.53% | 802,742 |
| Apr 10, 2026 | 8.57 | 8.64 | 8.50 | 8.50 | 8.50 | -0.47% | 782,614 |
| Apr 9, 2026 | 8.41 | 8.62 | 8.32 | 8.54 | 8.54 | 1.67% | 643,676 |
| Apr 8, 2026 | 8.47 | 8.48 | 8.29 | 8.40 | 8.40 | 2.56% | 676,260 |
| Apr 7, 2026 | 8.35 | 8.43 | 8.14 | 8.19 | 8.19 | -1.92% | 673,770 |
| Apr 6, 2026 | 8.29 | 8.41 | 8.29 | 8.35 | 8.35 | - | 537,034 |
| Apr 2, 2026 | 8.22 | 8.36 | 8.16 | 8.35 | 8.35 | - | 379,934 |
| Apr 1, 2026 | 8.31 | 8.39 | 8.22 | 8.35 | 8.35 | 1.21% | 773,459 |
| Mar 31, 2026 | 8.04 | 8.29 | 7.99 | 8.25 | 8.25 | 4.04% | 969,157 |
| Mar 30, 2026 | 8.06 | 8.11 | 7.85 | 7.93 | 7.93 | -1.73% | 983,722 |
| Mar 27, 2026 | 8.25 | 8.32 | 8.01 | 8.07 | 8.00 | -2.42% | 1,103,499 |
| Mar 26, 2026 | 8.32 | 8.44 | 8.21 | 8.27 | 8.20 | -1.19% | 1,035,468 |
| Mar 25, 2026 | 8.19 | 8.37 | 8.02 | 8.37 | 8.30 | 3.46% | 975,521 |
| Mar 24, 2026 | 7.91 | 8.18 | 7.88 | 8.09 | 8.02 | 0.87% | 1,401,752 |
| Mar 23, 2026 | 7.89 | 8.10 | 7.72 | 8.02 | 7.95 | 4.43% | 1,613,944 |
| Mar 20, 2026 | 7.67 | 7.86 | 7.48 | 7.68 | 7.61 | 0.13% | 2,381,750 |
| Mar 19, 2026 | 7.58 | 7.83 | 7.49 | 7.67 | 7.60 | -0.39% | 1,189,436 |
| Mar 18, 2026 | 7.81 | 7.91 | 7.68 | 7.70 | 7.63 | -2.16% | 667,912 |
| Mar 17, 2026 | 7.89 | 7.95 | 7.82 | 7.87 | 7.80 | 1.03% | 763,987 |
| Mar 16, 2026 | 7.77 | 7.87 | 7.76 | 7.79 | 7.72 | 1.04% | 758,752 |
| Mar 13, 2026 | 7.80 | 7.86 | 7.67 | 7.71 | 7.64 | -0.39% | 955,572 |
| Mar 12, 2026 | 7.93 | 8.00 | 7.73 | 7.74 | 7.67 | -3.37% | 791,719 |
| Mar 11, 2026 | 8.04 | 8.09 | 7.92 | 8.01 | 7.94 | -0.37% | 556,135 |
| Mar 10, 2026 | 7.97 | 8.19 | 7.90 | 8.04 | 7.97 | 0.50% | 1,103,048 |
| Mar 9, 2026 | 7.82 | 8.01 | 7.72 | 8.00 | 7.93 | 0.76% | 1,158,238 |
| Mar 6, 2026 | 7.94 | 8.06 | 7.75 | 7.94 | 7.87 | -0.75% | 1,290,957 |
| Mar 5, 2026 | 8.31 | 8.38 | 7.97 | 8.00 | 7.93 | -4.65% | 1,688,655 |
| Mar 4, 2026 | 8.58 | 8.60 | 8.28 | 8.39 | 8.32 | -1.53% | 2,054,524 |
| Mar 3, 2026 | 8.57 | 8.68 | 8.39 | 8.52 | 8.45 | -3.51% | 3,573,450 |
| Mar 2, 2026 | 8.67 | 8.84 | 8.60 | 8.83 | 8.75 | 0.34% | 1,295,905 |
| Feb 27, 2026 | 8.84 | 8.97 | 8.75 | 8.80 | 8.72 | -1.01% | 1,305,374 |
| Feb 26, 2026 | 8.82 | 8.98 | 8.78 | 8.89 | 8.81 | 1.02% | 1,356,136 |
| Feb 25, 2026 | 8.78 | 8.83 | 8.67 | 8.80 | 8.72 | 1.27% | 1,017,410 |
| Feb 24, 2026 | 8.65 | 8.86 | 8.61 | 8.69 | 8.61 | -0.46% | 1,032,346 |
| Feb 23, 2026 | 8.89 | 8.93 | 8.63 | 8.73 | 8.65 | -2.35% | 935,269 |
| Feb 20, 2026 | 8.86 | 8.96 | 8.63 | 8.94 | 8.86 | 0.68% | 1,231,429 |
| Feb 19, 2026 | 8.45 | 8.90 | 8.35 | 8.88 | 8.80 | 5.09% | 2,607,807 |
| Feb 18, 2026 | 8.40 | 8.62 | 8.32 | 8.45 | 8.38 | 1.08% | 1,376,572 |
| Feb 17, 2026 | 8.34 | 8.40 | 8.10 | 8.36 | 8.29 | - | 1,125,197 |
| Feb 13, 2026 | 8.10 | 8.43 | 8.10 | 8.36 | 8.29 | 4.24% | 1,756,294 |
| Feb 12, 2026 | 8.38 | 8.41 | 7.99 | 8.02 | 7.95 | -4.64% | 1,324,086 |
| Feb 11, 2026 | 8.66 | 8.71 | 8.40 | 8.41 | 8.34 | -2.10% | 1,727,998 |
| Feb 10, 2026 | 8.59 | 8.68 | 8.44 | 8.59 | 8.52 | 0.35% | 1,531,255 |
| Feb 9, 2026 | 8.51 | 8.59 | 8.47 | 8.56 | 8.49 | 0.12% | 1,431,396 |
| Feb 6, 2026 | 8.55 | 8.68 | 8.40 | 8.55 | 8.48 | - | 1,507,656 |
| Feb 5, 2026 | 8.86 | 8.97 | 8.55 | 8.55 | 8.48 | -3.93% | 1,618,764 |
| Feb 4, 2026 | 8.50 | 8.95 | 8.43 | 8.90 | 8.82 | 5.83% | 2,599,464 |
| Feb 3, 2026 | 8.25 | 8.50 | 8.21 | 8.41 | 8.34 | 2.06% | 4,343,532 |
| Feb 2, 2026 | 8.15 | 8.25 | 8.06 | 8.24 | 8.17 | 0.73% | 2,449,183 |
| Jan 30, 2026 | 8.11 | 8.33 | 8.11 | 8.18 | 8.11 | 0.49% | 2,239,586 |
| Jan 29, 2026 | 7.80 | 8.15 | 7.70 | 8.14 | 8.07 | 4.36% | 2,546,332 |
| Jan 28, 2026 | 7.83 | 7.94 | 7.76 | 7.80 | 7.73 | 0.39% | 1,583,137 |
| Jan 27, 2026 | 7.79 | 8.00 | 7.74 | 7.77 | 7.70 | -0.13% | 1,775,361 |
| Jan 26, 2026 | 7.78 | 7.86 | 7.71 | 7.78 | 7.71 | - | 832,182 |
| Jan 23, 2026 | 7.87 | 7.91 | 7.75 | 7.78 | 7.71 | -1.27% | 971,035 |
| Jan 22, 2026 | 7.73 | 7.99 | 7.70 | 7.88 | 7.81 | 3.41% | 1,502,670 |
| Jan 21, 2026 | 7.47 | 7.62 | 7.43 | 7.62 | 7.55 | 2.83% | 2,461,087 |
| Jan 20, 2026 | 7.39 | 7.53 | 7.39 | 7.41 | 7.35 | -1.59% | 1,289,486 |
| Jan 16, 2026 | 7.61 | 7.61 | 7.45 | 7.53 | 7.46 | -0.79% | 488,579 |
| Jan 15, 2026 | 7.65 | 7.66 | 7.46 | 7.59 | 7.52 | -0.65% | 1,193,652 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.61 | 7.64 | 7.57 | -2.05% | 710,135 |
| Jan 13, 2026 | 7.85 | 7.88 | 7.79 | 7.80 | 7.73 | -1.02% | 651,884 |
| Jan 12, 2026 | 7.94 | 8.05 | 7.86 | 7.88 | 7.81 | - | 1,332,676 |
| Jan 9, 2026 | 7.90 | 7.93 | 7.87 | 7.88 | 7.81 | -0.38% | 591,523 |
| Jan 8, 2026 | 7.67 | 7.93 | 7.67 | 7.91 | 7.84 | 2.46% | 1,115,776 |
| Jan 7, 2026 | 7.76 | 7.80 | 7.58 | 7.72 | 7.65 | -0.39% | 1,159,588 |
| Jan 6, 2026 | 7.72 | 7.92 | 7.72 | 7.75 | 7.68 | 0.39% | 1,187,229 |
| Jan 5, 2026 | 7.38 | 7.72 | 7.34 | 7.72 | 7.65 | 5.90% | 2,418,113 |
| Jan 2, 2026 | 7.35 | 7.38 | 7.27 | 7.29 | 7.23 | -0.68% | 532,740 |
| Dec 31, 2025 | 7.27 | 7.35 | 7.26 | 7.34 | 7.28 | 0.69% | 527,057 |
| Dec 30, 2025 | 7.32 | 7.39 | 7.28 | 7.29 | 7.23 | -0.55% | 911,478 |
| Dec 29, 2025 | 7.35 | 7.37 | 7.25 | 7.33 | 7.27 | -0.54% | 1,019,167 |
| Dec 26, 2025 | 7.35 | 7.43 | 7.31 | 7.37 | 7.31 | 0.55% | 1,192,544 |
| Dec 24, 2025 | 7.33 | 7.37 | 7.30 | 7.33 | 7.27 | -0.14% | 252,856 |
| Dec 23, 2025 | 7.18 | 7.35 | 7.15 | 7.34 | 7.28 | 2.80% | 748,056 |
| Dec 22, 2025 | 7.16 | 7.20 | 7.09 | 7.14 | 7.08 | -0.83% | 732,609 |
| Dec 19, 2025 | 7.27 | 7.28 | 7.17 | 7.20 | 7.08 | -0.69% | 1,143,721 |
| Dec 18, 2025 | 7.31 | 7.40 | 7.24 | 7.25 | 7.13 | - | 831,064 |
| Dec 17, 2025 | 7.24 | 7.30 | 7.20 | 7.25 | 7.13 | -0.14% | 780,119 |
| Dec 16, 2025 | 7.37 | 7.37 | 7.21 | 7.26 | 7.14 | -1.89% | 732,967 |
| Dec 15, 2025 | 7.56 | 7.56 | 7.35 | 7.40 | 7.27 | -1.07% | 466,324 |
| Dec 12, 2025 | 7.44 | 7.53 | 7.41 | 7.48 | 7.35 | 0.81% | 599,450 |
| Dec 11, 2025 | 7.35 | 7.45 | 7.33 | 7.42 | 7.29 | 2.20% | 821,204 |
| Dec 10, 2025 | 7.26 | 7.36 | 7.21 | 7.26 | 7.14 | -0.27% | 753,574 |
| Dec 9, 2025 | 7.22 | 7.31 | 7.20 | 7.28 | 7.16 | 0.97% | 729,801 |
| Dec 8, 2025 | 7.43 | 7.43 | 7.20 | 7.21 | 7.09 | -2.70% | 820,949 |
| Dec 5, 2025 | 7.66 | 7.72 | 7.40 | 7.41 | 7.28 | -2.88% | 1,239,235 |
| Dec 4, 2025 | 7.76 | 7.77 | 7.63 | 7.63 | 7.50 | -1.04% | 587,280 |
| Dec 3, 2025 | 7.69 | 7.80 | 7.68 | 7.71 | 7.58 | 0.65% | 869,081 |