Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
6.79
+0.08 (1.27%)
Oct 8, 2025, 11:24 AM EDT - Market open
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.71 | 6.73 | 6.66 | 6.79 | - | 1.34% | 44,375 |
| Oct 7, 2025 | 6.69 | 6.76 | 6.63 | 6.70 | 6.70 | -0.30% | 1,215,290 |
| Oct 6, 2025 | 6.71 | 6.75 | 6.65 | 6.72 | 6.72 | 1.20% | 912,094 |
| Oct 3, 2025 | 6.66 | 6.71 | 6.57 | 6.64 | 6.64 | -0.30% | 751,631 |
| Oct 2, 2025 | 6.70 | 6.71 | 6.60 | 6.66 | 6.66 | -0.45% | 1,107,077 |
| Oct 1, 2025 | 6.71 | 6.78 | 6.54 | 6.69 | 6.69 | -0.89% | 1,513,892 |
| Sep 30, 2025 | 6.84 | 6.86 | 6.65 | 6.75 | 6.75 | -1.32% | 1,706,670 |
| Sep 29, 2025 | 6.93 | 6.94 | 6.80 | 6.84 | 6.84 | -1.16% | 899,501 |
| Sep 26, 2025 | 6.98 | 7.04 | 6.91 | 6.92 | 6.92 | -0.72% | 680,092 |
| Sep 25, 2025 | 7.15 | 7.17 | 6.89 | 6.97 | 6.97 | -2.38% | 836,392 |
| Sep 24, 2025 | 7.25 | 7.30 | 7.08 | 7.14 | 7.14 | 2.29% | 1,353,281 |
| Sep 23, 2025 | 6.95 | 7.01 | 6.93 | 6.98 | 6.98 | 0.14% | 1,099,708 |
| Sep 22, 2025 | 6.72 | 6.97 | 6.68 | 6.97 | 6.91 | 3.87% | 1,059,441 |
| Sep 19, 2025 | 6.73 | 6.77 | 6.68 | 6.71 | 6.65 | -0.59% | 1,869,855 |
| Sep 18, 2025 | 6.78 | 6.81 | 6.71 | 6.75 | 6.69 | -0.44% | 722,177 |
| Sep 17, 2025 | 6.82 | 6.87 | 6.75 | 6.78 | 6.72 | -0.15% | 1,209,803 |
| Sep 16, 2025 | 6.84 | 6.90 | 6.73 | 6.79 | 6.73 | -0.15% | 2,251,751 |
| Sep 15, 2025 | 6.85 | 6.89 | 6.74 | 6.80 | 6.74 | 0.15% | 2,313,961 |
| Sep 12, 2025 | 6.95 | 7.04 | 6.76 | 6.79 | 6.73 | -3.69% | 1,766,128 |
| Sep 11, 2025 | 7.00 | 7.08 | 6.97 | 7.05 | 6.99 | 0.71% | 1,068,181 |
| Sep 10, 2025 | 6.92 | 7.12 | 6.92 | 7.00 | 6.94 | 1.45% | 1,487,675 |
| Sep 9, 2025 | 6.81 | 6.91 | 6.79 | 6.90 | 6.84 | 1.17% | 1,411,781 |
| Sep 8, 2025 | 6.94 | 6.98 | 6.69 | 6.82 | 6.76 | -2.57% | 1,545,723 |
| Sep 5, 2025 | 6.97 | 7.04 | 6.89 | 7.00 | 6.94 | 1.16% | 795,725 |
| Sep 4, 2025 | 6.83 | 6.93 | 6.79 | 6.92 | 6.86 | 1.17% | 819,037 |
| Sep 3, 2025 | 6.91 | 6.91 | 6.79 | 6.84 | 6.78 | -1.30% | 996,477 |
| Sep 2, 2025 | 6.91 | 7.04 | 6.76 | 6.93 | 6.87 | -1.00% | 921,711 |
| Aug 29, 2025 | 7.14 | 7.20 | 6.97 | 7.00 | 6.94 | -2.10% | 677,751 |
| Aug 28, 2025 | 7.00 | 7.16 | 6.97 | 7.15 | 7.09 | 2.73% | 1,632,619 |
| Aug 27, 2025 | 6.90 | 7.03 | 6.88 | 6.96 | 6.90 | 0.43% | 955,316 |
| Aug 26, 2025 | 6.93 | 7.03 | 6.90 | 6.93 | 6.87 | -0.14% | 1,335,312 |
| Aug 25, 2025 | 7.10 | 7.17 | 6.94 | 6.94 | 6.88 | -2.39% | 764,137 |
| Aug 22, 2025 | 7.02 | 7.13 | 7.01 | 7.11 | 7.05 | 1.72% | 1,454,384 |
| Aug 21, 2025 | 7.00 | 7.09 | 6.95 | 6.99 | 6.93 | -1.13% | 1,162,793 |
| Aug 20, 2025 | 7.28 | 7.29 | 7.01 | 7.07 | 7.01 | -2.48% | 1,654,504 |
| Aug 19, 2025 | 7.41 | 7.44 | 7.19 | 7.25 | 7.19 | -1.76% | 2,034,068 |
| Aug 18, 2025 | 7.35 | 7.48 | 7.30 | 7.38 | 7.32 | 0.27% | 1,497,253 |
| Aug 15, 2025 | 7.48 | 7.51 | 7.33 | 7.36 | 7.30 | -2.00% | 1,333,495 |
| Aug 14, 2025 | 7.61 | 7.72 | 7.46 | 7.51 | 7.45 | -1.57% | 2,032,148 |
| Aug 13, 2025 | 7.47 | 7.64 | 7.00 | 7.63 | 7.57 | 9.78% | 5,600,552 |
| Aug 12, 2025 | 6.89 | 7.13 | 6.84 | 6.95 | 6.89 | 2.81% | 2,057,123 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.71 | 6.76 | 6.70 | -1.31% | 884,028 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.84 | 6.85 | 6.79 | -1.86% | 889,418 |
| Aug 7, 2025 | 6.91 | 6.99 | 6.87 | 6.98 | 6.92 | 2.20% | 1,320,067 |
| Aug 6, 2025 | 6.77 | 6.86 | 6.76 | 6.83 | 6.77 | 1.34% | 1,034,457 |
| Aug 5, 2025 | 6.66 | 6.84 | 6.66 | 6.74 | 6.68 | 1.51% | 1,965,626 |
| Aug 4, 2025 | 6.63 | 6.68 | 6.58 | 6.64 | 6.58 | 1.53% | 618,249 |
| Aug 1, 2025 | 6.64 | 6.64 | 6.51 | 6.54 | 6.48 | -1.65% | 1,381,142 |
| Jul 31, 2025 | 6.81 | 6.85 | 6.62 | 6.65 | 6.59 | -2.78% | 1,803,959 |
| Jul 30, 2025 | 6.97 | 6.97 | 6.82 | 6.84 | 6.78 | -2.43% | 1,145,324 |