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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20257.357.597.347.527.522.73%1,455,830
Jun 4, 20257.397.417.257.327.32-0.54%1,381,698
Jun 3, 20257.357.497.247.367.36-0.41%1,648,282
Jun 2, 20257.397.427.247.397.39-0.27%985,772
May 30, 20257.337.447.297.417.410.95%1,458,811
May 29, 20257.547.547.257.347.34-2.65%2,061,407
May 28, 20257.607.657.517.547.54-1.05%1,158,808
May 27, 20257.417.647.417.627.623.53%1,279,451
May 23, 20257.367.387.197.367.36-1.47%1,127,118
May 22, 20257.357.487.357.477.470.40%1,180,320
May 21, 20257.497.557.317.447.44-1.06%1,335,852
May 20, 20257.657.697.477.527.52-1.96%880,154
May 19, 20257.517.737.507.677.671.32%1,468,277
May 16, 20257.357.597.327.577.572.30%1,790,833
May 15, 20257.677.687.317.407.40-3.90%1,523,301
May 14, 20257.077.836.817.707.70-5.64%4,685,910
May 13, 20258.018.207.888.168.162.90%1,455,611
May 12, 20258.158.247.827.937.93-1.12%1,238,759
May 9, 20258.008.157.988.028.020.50%913,987
May 8, 20258.008.057.927.987.98-3,044,907
May 7, 20257.908.017.857.987.981.01%624,447
May 6, 20257.737.947.727.907.901.28%737,630
May 5, 20257.697.927.677.807.801.43%865,729
May 2, 20257.697.707.607.697.691.85%761,629
May 1, 20257.617.667.487.557.55-1.31%812,050
Apr 30, 20257.577.667.547.657.65-874,916
Apr 29, 20257.627.727.537.657.65-843,551
Apr 28, 20257.607.707.597.657.651.06%952,315
Apr 25, 20257.517.587.347.577.570.80%1,485,573
Apr 24, 20257.517.617.407.517.510.40%1,734,741
Apr 23, 20257.687.777.487.487.48-1.58%1,396,099
Apr 22, 20257.437.627.377.607.603.26%1,052,072
Apr 21, 20257.407.447.237.367.36-1.34%3,361,717
Apr 17, 20257.057.527.057.467.466.42%6,248,832
Apr 16, 20257.097.156.887.017.01-1.82%1,483,902
Apr 15, 20257.287.297.067.147.14-2.06%1,121,940
Apr 14, 20257.357.407.227.297.290.97%967,422
Apr 11, 20257.107.376.987.227.222.27%2,212,228
Apr 10, 20257.027.066.747.067.06-1.94%4,430,644
Apr 9, 20256.827.466.667.207.204.80%2,886,577
Apr 8, 20257.257.256.756.876.87-2.00%4,239,433
Apr 7, 20256.917.286.707.017.01-3.18%3,105,827
Apr 4, 20257.867.867.237.247.24-9.39%2,203,188
Apr 3, 20258.118.217.957.997.99-3.03%3,589,326
Apr 2, 20258.178.328.178.248.240.12%1,078,721
Apr 1, 20258.218.298.078.238.232.11%1,320,211
Mar 31, 20258.038.127.908.068.06-1.10%1,620,089
Mar 28, 20258.208.288.028.158.15-1.21%911,091
Mar 27, 20258.008.278.008.258.252.74%661,668
Mar 26, 20258.088.127.988.038.03-0.37%1,016,120