Skip to main content
Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.37
-0.11 (-1.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

Arcos Dorados Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.508.528.348.378.37-1.30%1,136,281
Feb 20, 20258.448.518.318.488.480.47%598,218
Feb 19, 20258.308.448.218.448.441.20%1,452,318
Feb 18, 20258.448.478.258.348.34-1.53%1,637,063
Feb 14, 20258.438.478.278.478.470.95%777,398
Feb 13, 20258.428.428.218.398.39-771,320
Feb 12, 20258.378.488.268.398.390.24%967,823
Feb 11, 20258.098.418.018.378.373.21%1,625,093
Feb 10, 20257.958.127.888.118.113.05%950,384
Feb 7, 20257.938.037.777.877.87-0.88%1,307,807
Feb 6, 20257.917.947.777.947.941.15%1,157,646
Feb 5, 20257.747.907.677.857.851.29%1,113,958
Feb 4, 20257.647.787.487.757.751.97%1,037,261
Feb 3, 20257.417.647.277.607.60-1.94%1,152,446
Jan 31, 20257.857.877.717.757.75-1.15%950,030
Jan 30, 20257.887.997.757.847.840.26%1,543,025
Jan 29, 20257.477.847.477.827.825.39%1,462,984
Jan 28, 20257.457.507.337.427.42-0.54%1,590,148
Jan 27, 20257.327.467.287.467.461.77%3,065,151
Jan 24, 20257.187.447.177.337.331.81%1,867,037
Jan 23, 20257.347.357.177.207.20-1.77%1,534,820
Jan 22, 20257.267.447.227.337.330.69%1,940,493
Jan 21, 20257.257.337.167.287.281.82%1,118,275
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