Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.09
-0.11 (-1.53%)
Jul 28, 2025, 4:00 PM - Market closed
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 7.18 | 7.20 | 7.05 | 7.09 | 7.09 | -1.53% | 1,348,487 |
| Jul 25, 2025 | 7.17 | 7.24 | 7.14 | 7.20 | 7.20 | 0.28% | 1,181,906 |
| Jul 24, 2025 | 7.33 | 7.34 | 7.18 | 7.18 | 7.18 | -3.10% | 1,506,167 |
| Jul 23, 2025 | 7.20 | 7.42 | 7.20 | 7.41 | 7.41 | 3.64% | 630,874 |
| Jul 22, 2025 | 7.23 | 7.32 | 7.08 | 7.15 | 7.15 | -0.69% | 1,486,821 |
| Jul 21, 2025 | 7.34 | 7.34 | 7.16 | 7.20 | 7.20 | -1.23% | 801,575 |
| Jul 18, 2025 | 7.45 | 7.49 | 7.27 | 7.29 | 7.29 | -1.75% | 1,044,845 |
| Jul 17, 2025 | 7.25 | 7.45 | 7.20 | 7.42 | 7.42 | 2.63% | 543,820 |
| Jul 16, 2025 | 7.19 | 7.26 | 7.12 | 7.23 | 7.23 | 0.98% | 1,061,488 |
| Jul 15, 2025 | 7.34 | 7.36 | 7.16 | 7.16 | 7.16 | -2.59% | 1,554,049 |
| Jul 14, 2025 | 7.55 | 7.55 | 7.30 | 7.35 | 7.35 | -2.65% | 1,799,300 |
| Jul 11, 2025 | 7.57 | 7.57 | 7.42 | 7.55 | 7.55 | -0.53% | 1,195,801 |
| Jul 10, 2025 | 7.59 | 7.67 | 7.53 | 7.59 | 7.59 | -0.52% | 2,123,572 |
| Jul 9, 2025 | 7.71 | 7.75 | 7.55 | 7.63 | 7.63 | -1.29% | 1,689,134 |
| Jul 8, 2025 | 7.69 | 7.74 | 7.62 | 7.73 | 7.73 | 0.65% | 2,185,517 |
| Jul 7, 2025 | 7.79 | 7.88 | 7.64 | 7.68 | 7.68 | -2.29% | 2,259,163 |
| Jul 3, 2025 | 7.79 | 7.88 | 7.78 | 7.86 | 7.86 | 0.77% | 610,418 |
| Jul 2, 2025 | 7.71 | 7.83 | 7.60 | 7.80 | 7.80 | -2.13% | 1,959,635 |
| Jul 1, 2025 | 7.91 | 8.07 | 7.87 | 7.97 | 7.97 | 1.01% | 1,351,710 |
| Jun 30, 2025 | 7.68 | 7.92 | 7.61 | 7.89 | 7.89 | 1.41% | 1,690,697 |
| Jun 27, 2025 | 7.72 | 7.80 | 7.65 | 7.78 | 7.78 | 0.78% | 1,079,798 |
| Jun 26, 2025 | 7.63 | 7.81 | 7.59 | 7.72 | 7.72 | 1.45% | 3,254,744 |
| Jun 25, 2025 | 7.64 | 7.68 | 7.59 | 7.61 | 7.61 | -0.52% | 1,023,789 |
| Jun 24, 2025 | 7.56 | 7.72 | 7.51 | 7.65 | 7.65 | 1.19% | 2,379,158 |
| Jun 23, 2025 | 7.49 | 7.61 | 7.46 | 7.56 | 7.50 | 0.13% | 810,855 |
| Jun 20, 2025 | 7.63 | 7.63 | 7.47 | 7.55 | 7.49 | -0.92% | 1,444,137 |
| Jun 18, 2025 | 7.65 | 7.72 | 7.59 | 7.62 | 7.56 | -0.65% | 1,112,906 |
| Jun 17, 2025 | 7.64 | 7.71 | 7.62 | 7.67 | 7.61 | - | 1,490,126 |
| Jun 16, 2025 | 7.60 | 7.76 | 7.60 | 7.67 | 7.61 | 1.46% | 937,486 |
| Jun 13, 2025 | 7.56 | 7.59 | 7.49 | 7.56 | 7.50 | -0.53% | 1,680,141 |
| Jun 12, 2025 | 7.47 | 7.62 | 7.47 | 7.60 | 7.54 | 1.20% | 672,105 |
| Jun 11, 2025 | 7.51 | 7.53 | 7.40 | 7.51 | 7.45 | 0.40% | 1,179,423 |
| Jun 10, 2025 | 7.49 | 7.61 | 7.45 | 7.48 | 7.42 | 0.54% | 1,103,666 |
| Jun 9, 2025 | 7.40 | 7.46 | 7.30 | 7.44 | 7.38 | -1.20% | 1,768,948 |
| Jun 6, 2025 | 7.53 | 7.60 | 7.43 | 7.53 | 7.47 | 0.13% | 1,076,977 |
| Jun 5, 2025 | 7.35 | 7.59 | 7.34 | 7.52 | 7.46 | 2.73% | 1,455,830 |
| Jun 4, 2025 | 7.39 | 7.41 | 7.25 | 7.32 | 7.26 | -0.54% | 1,381,698 |
| Jun 3, 2025 | 7.35 | 7.49 | 7.24 | 7.36 | 7.30 | -0.41% | 1,648,282 |
| Jun 2, 2025 | 7.39 | 7.42 | 7.24 | 7.39 | 7.33 | -0.27% | 985,772 |
| May 30, 2025 | 7.33 | 7.44 | 7.29 | 7.41 | 7.35 | 0.95% | 1,458,811 |
| May 29, 2025 | 7.54 | 7.54 | 7.25 | 7.34 | 7.28 | -2.65% | 2,061,407 |
| May 28, 2025 | 7.60 | 7.65 | 7.51 | 7.54 | 7.48 | -1.05% | 1,158,808 |
| May 27, 2025 | 7.41 | 7.64 | 7.41 | 7.62 | 7.56 | 3.53% | 1,279,451 |
| May 23, 2025 | 7.36 | 7.38 | 7.19 | 7.36 | 7.30 | -1.47% | 1,127,118 |
| May 22, 2025 | 7.35 | 7.48 | 7.35 | 7.47 | 7.41 | 0.40% | 1,180,320 |
| May 21, 2025 | 7.49 | 7.55 | 7.31 | 7.44 | 7.38 | -1.06% | 1,335,852 |
| May 20, 2025 | 7.65 | 7.69 | 7.47 | 7.52 | 7.46 | -1.96% | 880,154 |
| May 19, 2025 | 7.51 | 7.73 | 7.50 | 7.67 | 7.61 | 1.32% | 1,468,277 |
| May 16, 2025 | 7.35 | 7.59 | 7.32 | 7.57 | 7.51 | 2.30% | 1,790,833 |
| May 15, 2025 | 7.67 | 7.68 | 7.31 | 7.40 | 7.34 | -3.90% | 1,523,301 |