Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.72
+0.11 (1.45%)
Jun 26, 2025, 4:00 PM - Market closed

Arcos Dorados Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20257.637.817.597.727.721.45%3,254,744
Jun 25, 20257.647.687.597.617.61-0.52%1,023,789
Jun 24, 20257.567.727.517.657.651.19%2,379,158
Jun 23, 20257.497.617.467.567.500.13%810,855
Jun 20, 20257.637.637.477.557.49-0.92%1,444,137
Jun 18, 20257.657.727.597.627.56-0.65%1,112,906
Jun 17, 20257.647.717.627.677.61-1,490,126
Jun 16, 20257.607.767.607.677.611.46%937,486
Jun 13, 20257.567.597.497.567.50-0.53%1,680,141
Jun 12, 20257.477.627.477.607.541.20%672,105
Jun 11, 20257.517.537.407.517.450.40%1,179,423
Jun 10, 20257.497.617.457.487.420.54%1,103,666
Jun 9, 20257.407.467.307.447.38-1.20%1,768,948
Jun 6, 20257.537.607.437.537.470.13%1,076,977
Jun 5, 20257.357.597.347.527.462.73%1,455,830
Jun 4, 20257.397.417.257.327.26-0.54%1,381,698
Jun 3, 20257.357.497.247.367.30-0.41%1,648,282
Jun 2, 20257.397.427.247.397.33-0.27%985,772
May 30, 20257.337.447.297.417.350.95%1,458,811
May 29, 20257.547.547.257.347.28-2.65%2,061,407
May 28, 20257.607.657.517.547.48-1.05%1,158,808
May 27, 20257.417.647.417.627.563.53%1,279,451
May 23, 20257.367.387.197.367.30-1.47%1,127,118
May 22, 20257.357.487.357.477.410.40%1,180,320
May 21, 20257.497.557.317.447.38-1.06%1,335,852
May 20, 20257.657.697.477.527.46-1.96%880,154
May 19, 20257.517.737.507.677.611.32%1,468,277
May 16, 20257.357.597.327.577.512.30%1,790,833
May 15, 20257.677.687.317.407.34-3.90%1,523,301
May 14, 20257.077.836.817.707.64-5.64%4,685,910
May 13, 20258.018.207.888.168.102.90%1,455,611
May 12, 20258.158.247.827.937.87-1.12%1,238,759
May 9, 20258.008.157.988.027.960.50%913,987
May 8, 20258.008.057.927.987.92-3,044,907
May 7, 20257.908.017.857.987.921.01%624,447
May 6, 20257.737.947.727.907.841.28%737,630
May 5, 20257.697.927.677.807.741.43%865,729
May 2, 20257.697.707.607.697.631.85%761,629
May 1, 20257.617.667.487.557.49-1.31%812,050
Apr 30, 20257.577.667.547.657.59-874,916
Apr 29, 20257.627.727.537.657.59-843,551
Apr 28, 20257.607.707.597.657.591.06%952,315
Apr 25, 20257.517.587.347.577.510.80%1,485,573
Apr 24, 20257.517.617.407.517.450.40%1,734,741
Apr 23, 20257.687.777.487.487.42-1.58%1,396,099
Apr 22, 20257.437.627.377.607.543.26%1,052,072
Apr 21, 20257.407.447.237.367.30-1.34%3,361,717
Apr 17, 20257.057.527.057.467.406.42%6,248,832
Apr 16, 20257.097.156.887.016.96-1.82%1,483,902
Apr 15, 20257.287.297.067.147.08-2.06%1,121,940