Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.52
+0.20 (2.73%)
Jun 5, 2025, 4:00 PM - Market closed
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.35 | 7.59 | 7.34 | 7.52 | 7.52 | 2.73% | 1,455,830 |
| Jun 4, 2025 | 7.39 | 7.41 | 7.25 | 7.32 | 7.32 | -0.54% | 1,381,698 |
| Jun 3, 2025 | 7.35 | 7.49 | 7.24 | 7.36 | 7.36 | -0.41% | 1,648,282 |
| Jun 2, 2025 | 7.39 | 7.42 | 7.24 | 7.39 | 7.39 | -0.27% | 985,772 |
| May 30, 2025 | 7.33 | 7.44 | 7.29 | 7.41 | 7.41 | 0.95% | 1,458,811 |
| May 29, 2025 | 7.54 | 7.54 | 7.25 | 7.34 | 7.34 | -2.65% | 2,061,407 |
| May 28, 2025 | 7.60 | 7.65 | 7.51 | 7.54 | 7.54 | -1.05% | 1,158,808 |
| May 27, 2025 | 7.41 | 7.64 | 7.41 | 7.62 | 7.62 | 3.53% | 1,279,451 |
| May 23, 2025 | 7.36 | 7.38 | 7.19 | 7.36 | 7.36 | -1.47% | 1,127,118 |
| May 22, 2025 | 7.35 | 7.48 | 7.35 | 7.47 | 7.47 | 0.40% | 1,180,320 |
| May 21, 2025 | 7.49 | 7.55 | 7.31 | 7.44 | 7.44 | -1.06% | 1,335,852 |
| May 20, 2025 | 7.65 | 7.69 | 7.47 | 7.52 | 7.52 | -1.96% | 880,154 |
| May 19, 2025 | 7.51 | 7.73 | 7.50 | 7.67 | 7.67 | 1.32% | 1,468,277 |
| May 16, 2025 | 7.35 | 7.59 | 7.32 | 7.57 | 7.57 | 2.30% | 1,790,833 |
| May 15, 2025 | 7.67 | 7.68 | 7.31 | 7.40 | 7.40 | -3.90% | 1,523,301 |
| May 14, 2025 | 7.07 | 7.83 | 6.81 | 7.70 | 7.70 | -5.64% | 4,685,910 |
| May 13, 2025 | 8.01 | 8.20 | 7.88 | 8.16 | 8.16 | 2.90% | 1,455,611 |
| May 12, 2025 | 8.15 | 8.24 | 7.82 | 7.93 | 7.93 | -1.12% | 1,238,759 |
| May 9, 2025 | 8.00 | 8.15 | 7.98 | 8.02 | 8.02 | 0.50% | 913,987 |
| May 8, 2025 | 8.00 | 8.05 | 7.92 | 7.98 | 7.98 | - | 3,044,907 |
| May 7, 2025 | 7.90 | 8.01 | 7.85 | 7.98 | 7.98 | 1.01% | 624,447 |
| May 6, 2025 | 7.73 | 7.94 | 7.72 | 7.90 | 7.90 | 1.28% | 737,630 |
| May 5, 2025 | 7.69 | 7.92 | 7.67 | 7.80 | 7.80 | 1.43% | 865,729 |
| May 2, 2025 | 7.69 | 7.70 | 7.60 | 7.69 | 7.69 | 1.85% | 761,629 |
| May 1, 2025 | 7.61 | 7.66 | 7.48 | 7.55 | 7.55 | -1.31% | 812,050 |
| Apr 30, 2025 | 7.57 | 7.66 | 7.54 | 7.65 | 7.65 | - | 874,916 |
| Apr 29, 2025 | 7.62 | 7.72 | 7.53 | 7.65 | 7.65 | - | 843,551 |
| Apr 28, 2025 | 7.60 | 7.70 | 7.59 | 7.65 | 7.65 | 1.06% | 952,315 |
| Apr 25, 2025 | 7.51 | 7.58 | 7.34 | 7.57 | 7.57 | 0.80% | 1,485,573 |
| Apr 24, 2025 | 7.51 | 7.61 | 7.40 | 7.51 | 7.51 | 0.40% | 1,734,741 |
| Apr 23, 2025 | 7.68 | 7.77 | 7.48 | 7.48 | 7.48 | -1.58% | 1,396,099 |
| Apr 22, 2025 | 7.43 | 7.62 | 7.37 | 7.60 | 7.60 | 3.26% | 1,052,072 |
| Apr 21, 2025 | 7.40 | 7.44 | 7.23 | 7.36 | 7.36 | -1.34% | 3,361,717 |
| Apr 17, 2025 | 7.05 | 7.52 | 7.05 | 7.46 | 7.46 | 6.42% | 6,248,832 |
| Apr 16, 2025 | 7.09 | 7.15 | 6.88 | 7.01 | 7.01 | -1.82% | 1,483,902 |
| Apr 15, 2025 | 7.28 | 7.29 | 7.06 | 7.14 | 7.14 | -2.06% | 1,121,940 |
| Apr 14, 2025 | 7.35 | 7.40 | 7.22 | 7.29 | 7.29 | 0.97% | 967,422 |
| Apr 11, 2025 | 7.10 | 7.37 | 6.98 | 7.22 | 7.22 | 2.27% | 2,212,228 |
| Apr 10, 2025 | 7.02 | 7.06 | 6.74 | 7.06 | 7.06 | -1.94% | 4,430,644 |
| Apr 9, 2025 | 6.82 | 7.46 | 6.66 | 7.20 | 7.20 | 4.80% | 2,886,577 |
| Apr 8, 2025 | 7.25 | 7.25 | 6.75 | 6.87 | 6.87 | -2.00% | 4,239,433 |
| Apr 7, 2025 | 6.91 | 7.28 | 6.70 | 7.01 | 7.01 | -3.18% | 3,105,827 |
| Apr 4, 2025 | 7.86 | 7.86 | 7.23 | 7.24 | 7.24 | -9.39% | 2,203,188 |
| Apr 3, 2025 | 8.11 | 8.21 | 7.95 | 7.99 | 7.99 | -3.03% | 3,589,326 |
| Apr 2, 2025 | 8.17 | 8.32 | 8.17 | 8.24 | 8.24 | 0.12% | 1,078,721 |
| Apr 1, 2025 | 8.21 | 8.29 | 8.07 | 8.23 | 8.23 | 2.11% | 1,320,211 |
| Mar 31, 2025 | 8.03 | 8.12 | 7.90 | 8.06 | 8.06 | -1.10% | 1,620,089 |
| Mar 28, 2025 | 8.20 | 8.28 | 8.02 | 8.15 | 8.15 | -1.21% | 911,091 |
| Mar 27, 2025 | 8.00 | 8.27 | 8.00 | 8.25 | 8.25 | 2.74% | 661,668 |
| Mar 26, 2025 | 8.08 | 8.12 | 7.98 | 8.03 | 8.03 | -0.37% | 1,016,120 |