Skip to main content
Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.33
+0.20 (2.46%)
At close: Jun 26, 2026, 4:00 PM EDT
8.31
-0.02 (-0.24%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Arcos Dorados Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.068.368.068.338.332.46%1,589,226
Jun 25, 20268.188.308.078.138.13-0.73%784,326
Jun 24, 20268.238.288.048.198.190.99%1,048,167
Jun 23, 20268.258.378.118.118.11-2.29%630,818
Jun 22, 20268.428.468.248.308.30-2.12%1,093,232
Jun 18, 20268.638.828.488.558.48-0.12%1,248,994
Jun 17, 20268.688.848.538.568.49-1.50%738,630
Jun 16, 20268.808.878.678.698.62-1.03%554,130
Jun 15, 20269.009.078.768.788.71-0.57%1,224,638
Jun 12, 20268.829.018.798.838.760.80%1,102,264
Jun 11, 20268.428.768.318.768.694.53%3,378,749
Jun 10, 20268.308.468.288.388.311.09%2,344,931
Jun 9, 20268.328.488.238.298.220.97%1,067,042
Jun 8, 20268.198.298.168.218.140.12%978,440
Jun 5, 20268.258.258.078.208.13-0.73%1,112,753
Jun 4, 20268.408.468.228.268.19-0.84%588,866
Jun 3, 20268.638.708.318.338.26-4.91%1,210,967
Jun 2, 20268.818.928.718.768.69-0.23%906,259
Jun 1, 20268.698.788.568.788.710.92%1,682,895
May 29, 20268.818.908.678.708.63-1.92%881,556
May 28, 20268.949.078.818.878.80-0.34%1,279,931
May 27, 20268.859.018.818.908.831.83%1,786,674
May 26, 20268.818.818.658.748.67-0.11%1,955,630
May 22, 20269.119.148.738.758.68-4.37%1,128,432
May 21, 20269.029.268.949.159.080.77%3,503,976
May 20, 20268.689.118.329.089.0112.52%3,375,064
May 19, 20268.218.278.048.078.00-2.77%1,327,783
May 18, 20268.178.348.148.308.232.09%682,272
May 15, 20268.298.358.108.138.06-2.40%1,147,450
May 14, 20268.628.668.328.338.26-2.12%694,654
May 13, 20268.628.648.468.518.44-1.50%602,161
May 12, 20268.718.808.598.648.57-1,004,393
May 11, 20269.009.078.648.648.57-4.21%1,072,872
May 8, 20269.039.128.919.028.950.78%1,247,750
May 7, 20269.069.198.858.958.88-1.00%1,369,780
May 6, 20268.969.198.939.048.972.73%1,643,809
May 5, 20268.688.878.668.808.731.73%491,489
May 4, 20268.758.808.518.658.58-1.48%1,302,173
May 1, 20268.958.958.648.788.71-1.57%1,053,534
Apr 30, 20268.719.018.698.928.853.00%1,143,927
Apr 29, 20269.059.058.668.668.59-4.73%1,088,990
Apr 28, 20268.959.138.919.099.021.68%897,578
Apr 27, 20269.239.288.898.948.87-3.14%1,262,470
Apr 24, 20269.319.329.129.239.15-0.65%1,118,487
Apr 23, 20269.489.539.189.299.21-1.80%935,987
Apr 22, 20269.569.569.369.469.38-0.11%1,261,700
Apr 21, 20269.549.699.269.479.39-0.32%1,931,879
Apr 20, 20269.339.759.129.509.426.03%4,082,700
Apr 17, 20268.739.038.738.968.893.34%1,010,840
Apr 16, 20268.628.698.558.678.601.29%992,487
Apr 15, 20268.778.798.538.568.49-1.83%658,874
Apr 14, 20268.668.768.648.728.651.04%581,280
Apr 13, 20268.458.658.418.638.561.53%802,863
Apr 10, 20268.578.648.508.508.43-0.47%870,707
Apr 9, 20268.418.628.328.548.471.67%643,676
Apr 8, 20268.478.488.298.408.332.56%676,348
Apr 7, 20268.358.438.148.198.12-1.92%673,956
Apr 6, 20268.298.418.298.358.28-548,843
Apr 2, 20268.228.368.168.358.28-381,568
Apr 1, 20268.318.398.228.358.281.21%783,675
Mar 31, 20268.048.297.998.258.184.04%969,160
Mar 30, 20268.068.117.857.937.87-0.88%983,725
Mar 27, 20268.258.328.018.077.93-2.42%1,103,499
Mar 26, 20268.328.448.218.278.13-1.19%1,035,468
Mar 25, 20268.198.378.028.378.233.46%975,521
Mar 24, 20267.918.187.888.097.950.87%1,401,752
Mar 23, 20267.898.107.728.027.894.43%1,613,944
Mar 20, 20267.677.867.487.687.550.13%2,381,750
Mar 19, 20267.587.837.497.677.54-0.39%1,189,436
Mar 18, 20267.817.917.687.707.57-2.16%667,912
Mar 17, 20267.897.957.827.877.741.03%763,987
Mar 16, 20267.777.877.767.797.661.04%758,752
Mar 13, 20267.807.867.677.717.58-0.39%955,572
Mar 12, 20267.938.007.737.747.61-3.37%791,719
Mar 11, 20268.048.097.928.017.88-0.37%556,135
Mar 10, 20267.978.197.908.047.910.50%1,103,048
Mar 9, 20267.828.017.728.007.870.76%1,158,238
Mar 6, 20267.948.067.757.947.81-0.75%1,290,957
Mar 5, 20268.318.387.978.007.87-4.65%1,688,655
Mar 4, 20268.588.608.288.398.25-1.53%2,054,524
Mar 3, 20268.578.688.398.528.38-3.51%3,573,450
Mar 2, 20268.678.848.608.838.680.34%1,295,905
Feb 27, 20268.848.978.758.808.65-1.01%1,305,374
Feb 26, 20268.828.988.788.898.741.02%1,356,136
Feb 25, 20268.788.838.678.808.651.27%1,017,410
Feb 24, 20268.658.868.618.698.54-0.46%1,032,346
Feb 23, 20268.898.938.638.738.58-2.35%935,269
Feb 20, 20268.868.968.638.948.790.68%1,231,429
Feb 19, 20268.458.908.358.888.735.09%2,607,807
Feb 18, 20268.408.628.328.458.311.08%1,376,572
Feb 17, 20268.348.408.108.368.22-1,125,197
Feb 13, 20268.108.438.108.368.224.24%1,756,294
Feb 12, 20268.388.417.998.027.89-4.64%1,324,086
Feb 11, 20268.668.718.408.418.27-2.10%1,727,998
Feb 10, 20268.598.688.448.598.450.35%1,531,255
Feb 9, 20268.518.598.478.568.420.12%1,431,396
Feb 6, 20268.558.688.408.558.41-1,507,656
Feb 5, 20268.868.978.558.558.41-3.93%1,618,764
Feb 4, 20268.508.958.438.908.755.83%2,599,464
Feb 3, 20268.258.508.218.418.272.06%4,343,532