Arcos Dorados Holdings Inc. (BCBA:ARCO)
Argentina · Delayed Price · Currency is ARS 25,840
-540 (-2.05%)
At close: Feb 27, 2026
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |