Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.53
-0.06 (-0.79%)
At close: Jan 16, 2026, 4:00 PM EST
7.43
-0.10 (-1.33%)
After-hours: Jan 16, 2026, 7:59 PM EST
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.61 | 7.61 | 7.45 | 7.53 | 7.53 | -0.79% | 471,411 |
| Jan 15, 2026 | 7.65 | 7.66 | 7.46 | 7.59 | 7.59 | -0.65% | 1,169,842 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.61 | 7.64 | 7.64 | -2.05% | 709,378 |
| Jan 13, 2026 | 7.85 | 7.88 | 7.79 | 7.80 | 7.80 | -1.02% | 651,883 |
| Jan 12, 2026 | 7.94 | 8.05 | 7.86 | 7.88 | 7.88 | - | 1,328,551 |
| Jan 9, 2026 | 7.90 | 7.93 | 7.87 | 7.88 | 7.88 | -0.38% | 590,517 |
| Jan 8, 2026 | 7.67 | 7.93 | 7.67 | 7.91 | 7.91 | 2.46% | 1,115,602 |
| Jan 7, 2026 | 7.76 | 7.80 | 7.58 | 7.72 | 7.72 | -0.39% | 1,159,185 |
| Jan 6, 2026 | 7.72 | 7.92 | 7.72 | 7.75 | 7.75 | 0.39% | 1,186,979 |
| Jan 5, 2026 | 7.38 | 7.72 | 7.34 | 7.72 | 7.72 | 5.90% | 2,418,113 |
| Jan 2, 2026 | 7.35 | 7.38 | 7.27 | 7.29 | 7.29 | -0.68% | 532,740 |
| Dec 31, 2025 | 7.27 | 7.35 | 7.26 | 7.34 | 7.34 | 0.69% | 527,004 |
| Dec 30, 2025 | 7.32 | 7.39 | 7.28 | 7.29 | 7.29 | -0.55% | 791,276 |
| Dec 29, 2025 | 7.35 | 7.37 | 7.25 | 7.33 | 7.33 | -0.54% | 1,019,162 |
| Dec 26, 2025 | 7.35 | 7.43 | 7.31 | 7.37 | 7.37 | 0.55% | 1,192,492 |
| Dec 24, 2025 | 7.33 | 7.37 | 7.30 | 7.33 | 7.33 | -0.14% | 252,853 |
| Dec 23, 2025 | 7.18 | 7.35 | 7.15 | 7.34 | 7.34 | 2.80% | 747,925 |
| Dec 22, 2025 | 7.16 | 7.20 | 7.09 | 7.14 | 7.14 | -0.83% | 732,609 |
| Dec 19, 2025 | 7.27 | 7.28 | 7.17 | 7.20 | 7.14 | -0.69% | 1,143,721 |
| Dec 18, 2025 | 7.31 | 7.40 | 7.24 | 7.25 | 7.19 | - | 831,064 |
| Dec 17, 2025 | 7.24 | 7.30 | 7.20 | 7.25 | 7.19 | -0.14% | 780,119 |
| Dec 16, 2025 | 7.37 | 7.37 | 7.21 | 7.26 | 7.20 | -1.89% | 732,967 |
| Dec 15, 2025 | 7.56 | 7.56 | 7.35 | 7.40 | 7.34 | -1.07% | 466,324 |
| Dec 12, 2025 | 7.44 | 7.53 | 7.41 | 7.48 | 7.42 | 0.81% | 599,450 |
| Dec 11, 2025 | 7.35 | 7.45 | 7.33 | 7.42 | 7.36 | 2.20% | 821,204 |
| Dec 10, 2025 | 7.26 | 7.36 | 7.21 | 7.26 | 7.20 | -0.27% | 753,574 |
| Dec 9, 2025 | 7.22 | 7.31 | 7.20 | 7.28 | 7.22 | 0.97% | 729,801 |
| Dec 8, 2025 | 7.43 | 7.43 | 7.20 | 7.21 | 7.15 | -2.70% | 820,949 |
| Dec 5, 2025 | 7.66 | 7.72 | 7.40 | 7.41 | 7.35 | -2.88% | 1,239,235 |
| Dec 4, 2025 | 7.76 | 7.77 | 7.63 | 7.63 | 7.57 | -1.04% | 587,280 |
| Dec 3, 2025 | 7.69 | 7.80 | 7.68 | 7.71 | 7.65 | 0.65% | 869,081 |
| Dec 2, 2025 | 7.54 | 7.75 | 7.45 | 7.66 | 7.60 | 1.86% | 1,453,187 |
| Dec 1, 2025 | 7.56 | 7.68 | 7.51 | 7.52 | 7.46 | -0.92% | 1,049,866 |
| Nov 28, 2025 | 7.31 | 7.61 | 7.30 | 7.59 | 7.53 | 3.83% | 1,011,635 |
| Nov 26, 2025 | 7.23 | 7.32 | 7.20 | 7.31 | 7.25 | 1.39% | 2,395,905 |
| Nov 25, 2025 | 7.21 | 7.27 | 7.19 | 7.21 | 7.15 | 0.70% | 900,034 |
| Nov 24, 2025 | 7.25 | 7.25 | 7.08 | 7.16 | 7.10 | -0.83% | 1,004,365 |
| Nov 21, 2025 | 7.16 | 7.27 | 7.11 | 7.22 | 7.16 | 0.56% | 1,258,316 |
| Nov 20, 2025 | 7.34 | 7.38 | 7.17 | 7.18 | 7.12 | -0.97% | 1,136,941 |
| Nov 19, 2025 | 7.30 | 7.34 | 7.24 | 7.25 | 7.19 | -0.55% | 560,039 |
| Nov 18, 2025 | 7.14 | 7.39 | 7.14 | 7.29 | 7.23 | 0.69% | 757,061 |
| Nov 17, 2025 | 7.28 | 7.42 | 7.21 | 7.24 | 7.18 | -0.69% | 760,581 |
| Nov 14, 2025 | 7.24 | 7.35 | 7.19 | 7.29 | 7.23 | -0.55% | 2,070,722 |
| Nov 13, 2025 | 7.60 | 7.68 | 7.27 | 7.33 | 7.27 | -3.43% | 1,852,034 |
| Nov 12, 2025 | 7.50 | 7.84 | 7.36 | 7.59 | 7.53 | 5.27% | 3,131,020 |
| Nov 11, 2025 | 7.10 | 7.27 | 7.09 | 7.21 | 7.15 | 1.12% | 1,480,449 |
| Nov 10, 2025 | 7.14 | 7.17 | 7.03 | 7.13 | 7.07 | 0.99% | 872,335 |
| Nov 7, 2025 | 6.98 | 7.08 | 6.98 | 7.06 | 7.00 | 0.86% | 973,580 |
| Nov 6, 2025 | 7.09 | 7.14 | 6.98 | 7.00 | 6.94 | -1.69% | 542,994 |
| Nov 5, 2025 | 7.00 | 7.15 | 6.96 | 7.12 | 7.06 | 2.59% | 1,319,267 |