Skip to main content
Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.15
-0.13 (-1.79%)
At close: Jan 17, 2025, 4:00 PM
7.28
+0.13 (1.82%)
Pre-market: Jan 21, 2025, 9:02 AM EST

Arcos Dorados Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20257.267.387.147.157.15-1.79%1,121,295
Jan 16, 20257.457.457.217.287.28-2.80%1,429,893
Jan 15, 20257.537.607.407.497.491.63%1,686,137
Jan 14, 20257.507.587.307.377.37-1.73%1,264,884
Jan 13, 20257.497.607.467.507.50-0.27%1,266,890
Jan 10, 20257.467.537.377.527.520.13%811,937
Jan 8, 20257.457.537.277.517.51-1,137,553
Jan 7, 20257.467.647.427.517.510.94%1,255,326
Jan 6, 20257.507.667.417.447.440.68%1,118,734
Jan 3, 20257.557.587.387.397.39-1.47%800,050
Jan 2, 20257.457.607.257.507.503.02%1,919,708
Dec 31, 20247.257.347.227.287.280.97%1,835,188
Dec 30, 20247.267.277.027.217.21-1.10%1,450,261
Dec 27, 20247.297.437.237.297.29-1.22%651,410
Dec 26, 20247.447.517.347.387.38-0.94%797,396
Dec 24, 20247.467.497.427.457.45-292,234
Dec 23, 20247.427.477.267.457.45-0.67%1,556,345
Dec 20, 20247.317.607.257.507.442.46%1,436,169
Dec 19, 20247.297.437.247.327.261.24%1,411,580
Dec 18, 20247.787.817.207.237.17-7.19%3,239,998
Dec 17, 20247.707.897.707.797.73-1.52%2,288,363
Dec 16, 20247.848.097.847.917.850.13%1,597,711
Dec 13, 20247.717.917.667.907.841.94%2,240,736
Dec 12, 20248.088.107.747.757.69-4.20%1,356,391
Dec 11, 20248.028.167.908.098.030.87%1,652,648
Dec 10, 20248.078.157.988.027.96-0.99%2,054,622
Dec 9, 20248.098.268.038.108.040.87%1,591,108
Dec 6, 20248.298.368.038.037.97-3.25%935,898
Dec 5, 20248.158.348.158.308.231.47%816,301
Dec 4, 20248.258.328.158.188.12-1.33%642,744
Dec 3, 20248.228.328.078.298.221.47%1,641,028
Dec 2, 20248.018.277.968.178.110.99%1,077,209
Nov 29, 20248.138.137.868.098.03-1.34%1,727,480
Nov 27, 20248.288.348.128.208.13-0.36%1,016,403
Nov 26, 20248.448.458.158.238.16-2.37%1,437,302
Nov 25, 20248.518.588.368.438.360.36%1,854,578
Nov 22, 20248.338.428.278.408.330.84%1,348,969
Nov 21, 20248.488.498.328.338.26-2.23%1,422,961
Nov 20, 20248.468.538.338.528.450.24%1,083,899
Nov 19, 20248.718.768.408.508.43-2.97%1,544,744
Nov 18, 20248.798.888.708.768.69-0.45%923,728
Nov 15, 20248.788.888.708.808.73-952,822
Nov 14, 20248.608.858.548.808.732.33%1,218,586
Nov 13, 20248.508.738.078.608.532.38%1,898,509
Nov 12, 20248.218.418.218.408.330.84%1,080,057
Nov 11, 20248.548.568.318.338.26-2.23%1,576,825
Nov 8, 20248.578.638.328.528.45-1.16%1,175,855
Nov 7, 20248.748.878.628.628.55-0.81%1,428,521
Nov 6, 20248.508.758.218.698.621.76%1,471,547
Nov 5, 20248.558.598.468.548.47-0.47%691,022
Nov 4, 20248.518.638.428.588.511.18%791,377
Nov 1, 20248.818.898.458.488.41-3.75%968,829
Oct 31, 20248.858.948.768.818.74-1.12%764,342
Oct 30, 20248.818.978.738.918.840.45%539,452
Oct 29, 20249.269.268.868.878.80-4.42%1,017,918
Oct 28, 20249.049.339.039.289.213.57%945,851
Oct 25, 20249.099.128.908.968.89-1.43%752,733
Oct 24, 20248.959.118.959.099.021.45%951,029
Oct 23, 20249.009.088.908.968.89-1.65%859,394
Oct 22, 20249.239.249.089.119.04-1.51%1,237,493
Oct 21, 20249.279.319.219.259.18-0.86%733,417
Oct 18, 20249.619.639.309.339.26-2.10%694,500
Oct 17, 20249.659.759.519.539.45-1.85%773,455
Oct 16, 20249.619.729.559.719.631.15%780,847
Oct 15, 20249.829.869.409.609.52-3.03%1,599,889
Oct 14, 20249.6510.039.649.909.821.75%1,730,842
Oct 11, 20249.639.939.639.739.651.04%2,029,320
Oct 10, 20249.339.809.289.639.552.23%1,224,577
Oct 9, 20249.399.549.339.429.350.21%1,117,884
Oct 8, 20249.449.519.359.409.33-0.42%1,084,052
Oct 7, 20249.669.689.309.449.37-2.28%1,400,427
Oct 4, 20249.769.859.629.669.58-0.51%947,807
Oct 3, 20249.759.789.569.719.63-1.52%1,380,664
Oct 2, 20249.9910.039.769.869.78-1.30%1,755,031
Oct 1, 202410.0510.279.609.999.9114.56%4,594,472
Sep 30, 20248.888.978.718.728.65-1.58%1,307,367
Sep 27, 20248.708.908.638.868.792.67%1,571,232
Sep 26, 20248.368.688.348.638.564.99%1,220,325
Sep 25, 20248.458.458.228.228.15-2.84%677,267
Sep 24, 20248.408.618.378.468.391.32%708,605
Sep 23, 20248.348.408.248.358.23-670,869
Sep 20, 20248.588.628.238.358.23-3.36%1,379,602
Sep 19, 20248.658.718.558.648.511.89%562,026
Sep 18, 20248.468.648.358.488.35-0.24%1,018,550
Sep 17, 20248.498.568.368.508.371.07%690,892
Sep 16, 20248.508.598.358.418.28-0.83%636,362
Sep 13, 20248.308.678.308.488.352.42%1,347,873
Sep 12, 20248.288.448.218.288.160.49%1,419,374
Sep 11, 20248.248.328.118.248.120.49%686,616
Sep 10, 20248.408.418.088.208.08-2.50%1,074,451
Sep 9, 20248.548.598.358.418.28-1.64%951,376
Sep 6, 20248.778.878.548.558.42-2.29%854,745
Sep 5, 20248.778.838.648.758.620.23%912,128
Sep 4, 20248.558.868.538.738.601.39%1,159,284
Sep 3, 20248.758.768.528.618.48-2.16%1,230,875
Aug 30, 20248.848.948.788.808.67-0.79%1,136,837
Aug 29, 20248.878.938.788.878.74-0.45%1,033,964
Aug 28, 20248.939.048.848.918.78-0.22%1,596,860
Aug 27, 20248.859.018.818.938.800.22%986,993
Aug 26, 20249.179.178.808.918.78-2.94%1,559,611