Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.29
-0.09 (-1.22%)
Oct 30, 2025, 9:30 AM EDT - Market open

Arcos Dorados Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.557.617.377.387.38-2.25%1,063,287
Oct 28, 20257.627.737.547.557.55-0.79%1,087,450
Oct 27, 20257.507.677.427.617.615.69%1,967,251
Oct 24, 20257.257.297.197.207.20-0.28%714,121
Oct 23, 20257.167.267.107.227.221.83%1,218,851
Oct 22, 20257.017.117.017.097.090.28%644,067
Oct 21, 20257.007.087.007.077.070.57%448,147
Oct 20, 20257.047.137.007.037.030.43%663,884
Oct 17, 20257.077.116.977.007.00-0.99%774,617
Oct 16, 20256.937.106.907.077.072.02%1,403,836
Oct 15, 20256.997.096.916.936.93-0.43%1,014,896
Oct 14, 20256.847.006.826.966.960.43%1,003,027
Oct 13, 20256.876.996.756.936.931.61%2,325,969
Oct 10, 20256.896.916.726.826.82-1.02%1,912,360
Oct 9, 20256.816.956.806.896.890.88%1,606,791
Oct 8, 20256.716.856.666.836.831.94%737,549
Oct 7, 20256.696.766.636.706.70-0.30%1,215,290
Oct 6, 20256.716.756.656.726.721.20%912,094
Oct 3, 20256.666.716.576.646.64-0.30%751,631
Oct 2, 20256.706.716.606.666.66-0.45%1,107,077
Oct 1, 20256.716.786.546.696.69-0.89%1,513,892
Sep 30, 20256.846.866.656.756.75-1.32%1,706,670
Sep 29, 20256.936.946.806.846.84-1.16%899,501
Sep 26, 20256.987.046.916.926.92-0.72%680,092
Sep 25, 20257.157.176.896.976.97-2.38%836,392
Sep 24, 20257.257.307.087.147.142.29%1,353,281
Sep 23, 20256.957.016.936.986.980.14%1,099,708
Sep 22, 20256.726.976.686.976.913.87%1,059,441
Sep 19, 20256.736.776.686.716.65-0.59%1,869,855
Sep 18, 20256.786.816.716.756.69-0.44%722,177
Sep 17, 20256.826.876.756.786.72-0.15%1,209,803
Sep 16, 20256.846.906.736.796.73-0.15%2,251,751
Sep 15, 20256.856.896.746.806.740.15%2,313,961
Sep 12, 20256.957.046.766.796.73-3.69%1,766,128
Sep 11, 20257.007.086.977.056.990.71%1,068,181
Sep 10, 20256.927.126.927.006.941.45%1,487,675
Sep 9, 20256.816.916.796.906.841.17%1,411,781
Sep 8, 20256.946.986.696.826.76-2.57%1,545,723
Sep 5, 20256.977.046.897.006.941.16%795,725
Sep 4, 20256.836.936.796.926.861.17%819,037
Sep 3, 20256.916.916.796.846.78-1.30%996,477
Sep 2, 20256.917.046.766.936.87-1.00%921,711
Aug 29, 20257.147.206.977.006.94-2.10%677,751
Aug 28, 20257.007.166.977.157.092.73%1,632,619
Aug 27, 20256.907.036.886.966.900.43%955,316
Aug 26, 20256.937.036.906.936.87-0.14%1,335,312
Aug 25, 20257.107.176.946.946.88-2.39%764,137
Aug 22, 20257.027.137.017.117.051.72%1,454,384
Aug 21, 20257.007.096.956.996.93-1.13%1,162,793
Aug 20, 20257.287.297.017.077.01-2.48%1,654,504