Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.15
-0.10 (-1.21%)
At close: Mar 28, 2025, 4:00 PM
8.17
+0.02 (0.25%)
After-hours: Mar 28, 2025, 7:47 PM EDT
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.20 | 8.28 | 8.02 | 8.15 | 8.15 | -1.21% | 911,091 |
| Mar 27, 2025 | 8.00 | 8.27 | 8.00 | 8.25 | 8.25 | 2.74% | 661,668 |
| Mar 26, 2025 | 8.08 | 8.12 | 7.98 | 8.03 | 8.03 | -0.37% | 1,016,120 |
| Mar 25, 2025 | 8.02 | 8.19 | 8.02 | 8.06 | 8.06 | 1.00% | 740,412 |
| Mar 24, 2025 | 8.12 | 8.17 | 7.97 | 7.98 | 7.98 | -2.44% | 706,118 |
| Mar 21, 2025 | 8.22 | 8.23 | 8.10 | 8.18 | 8.12 | -1.33% | 1,110,911 |
| Mar 20, 2025 | 8.35 | 8.43 | 8.26 | 8.29 | 8.23 | -2.24% | 1,135,557 |
| Mar 19, 2025 | 8.17 | 8.51 | 8.08 | 8.48 | 8.42 | 4.05% | 2,704,222 |
| Mar 18, 2025 | 8.35 | 8.39 | 8.10 | 8.15 | 8.09 | -3.21% | 1,164,403 |
| Mar 17, 2025 | 8.26 | 8.46 | 8.26 | 8.42 | 8.36 | 1.81% | 1,575,761 |
| Mar 14, 2025 | 7.93 | 8.45 | 7.84 | 8.27 | 8.21 | 4.42% | 4,531,989 |
| Mar 13, 2025 | 8.12 | 8.15 | 7.79 | 7.92 | 7.86 | -3.65% | 2,599,396 |
| Mar 12, 2025 | 8.30 | 8.34 | 7.85 | 8.22 | 8.16 | 5.38% | 1,223,415 |
| Mar 11, 2025 | 7.86 | 7.95 | 7.72 | 7.80 | 7.74 | -1.39% | 1,200,227 |
| Mar 10, 2025 | 8.07 | 8.12 | 7.84 | 7.91 | 7.85 | -1.86% | 1,046,834 |
| Mar 7, 2025 | 7.88 | 8.09 | 7.88 | 8.06 | 8.00 | 1.90% | 1,199,528 |
| Mar 6, 2025 | 7.72 | 7.94 | 7.62 | 7.91 | 7.85 | 2.59% | 1,012,976 |
| Mar 5, 2025 | 7.68 | 7.77 | 7.60 | 7.71 | 7.65 | 1.31% | 658,915 |
| Mar 4, 2025 | 7.54 | 7.71 | 7.38 | 7.61 | 7.55 | 0.26% | 1,008,155 |
| Mar 3, 2025 | 7.71 | 7.86 | 7.55 | 7.59 | 7.53 | -0.78% | 946,975 |
| Feb 28, 2025 | 7.95 | 7.95 | 7.53 | 7.65 | 7.59 | -3.89% | 1,396,588 |
| Feb 27, 2025 | 8.03 | 8.12 | 7.95 | 7.96 | 7.90 | -0.87% | 2,342,535 |
| Feb 26, 2025 | 8.16 | 8.20 | 7.93 | 8.03 | 7.97 | -1.23% | 2,549,066 |
| Feb 25, 2025 | 8.26 | 8.36 | 8.11 | 8.13 | 8.07 | -1.45% | 783,014 |
| Feb 24, 2025 | 8.40 | 8.45 | 8.24 | 8.25 | 8.19 | -1.43% | 584,957 |
| Feb 21, 2025 | 8.50 | 8.52 | 8.34 | 8.37 | 8.31 | -1.30% | 1,136,281 |
| Feb 20, 2025 | 8.44 | 8.51 | 8.31 | 8.48 | 8.42 | 0.47% | 598,218 |
| Feb 19, 2025 | 8.30 | 8.44 | 8.21 | 8.44 | 8.38 | 1.20% | 1,452,318 |
| Feb 18, 2025 | 8.44 | 8.47 | 8.25 | 8.34 | 8.28 | -1.53% | 1,637,063 |
| Feb 14, 2025 | 8.43 | 8.47 | 8.27 | 8.47 | 8.41 | 0.95% | 777,398 |
| Feb 13, 2025 | 8.42 | 8.42 | 8.21 | 8.39 | 8.33 | - | 771,320 |
| Feb 12, 2025 | 8.37 | 8.48 | 8.26 | 8.39 | 8.33 | 0.24% | 967,823 |
| Feb 11, 2025 | 8.09 | 8.41 | 8.01 | 8.37 | 8.31 | 3.21% | 1,625,093 |
| Feb 10, 2025 | 7.95 | 8.12 | 7.88 | 8.11 | 8.05 | 3.05% | 950,384 |
| Feb 7, 2025 | 7.93 | 8.03 | 7.77 | 7.87 | 7.81 | -0.88% | 1,307,807 |
| Feb 6, 2025 | 7.91 | 7.94 | 7.77 | 7.94 | 7.88 | 1.15% | 1,157,646 |
| Feb 5, 2025 | 7.74 | 7.90 | 7.67 | 7.85 | 7.79 | 1.29% | 1,113,958 |
| Feb 4, 2025 | 7.64 | 7.78 | 7.48 | 7.75 | 7.69 | 1.97% | 1,037,261 |
| Feb 3, 2025 | 7.41 | 7.64 | 7.27 | 7.60 | 7.54 | -1.94% | 1,152,446 |
| Jan 31, 2025 | 7.85 | 7.87 | 7.71 | 7.75 | 7.69 | -1.15% | 950,030 |
| Jan 30, 2025 | 7.88 | 7.99 | 7.75 | 7.84 | 7.78 | 0.26% | 1,543,025 |
| Jan 29, 2025 | 7.47 | 7.84 | 7.47 | 7.82 | 7.76 | 5.39% | 1,462,984 |
| Jan 28, 2025 | 7.45 | 7.50 | 7.33 | 7.42 | 7.37 | -0.54% | 1,590,148 |
| Jan 27, 2025 | 7.32 | 7.46 | 7.28 | 7.46 | 7.40 | 1.77% | 3,065,151 |
| Jan 24, 2025 | 7.18 | 7.44 | 7.17 | 7.33 | 7.28 | 1.81% | 1,867,037 |
| Jan 23, 2025 | 7.34 | 7.35 | 7.17 | 7.20 | 7.15 | -1.77% | 1,534,820 |
| Jan 22, 2025 | 7.26 | 7.44 | 7.22 | 7.33 | 7.28 | 0.69% | 1,940,493 |
| Jan 21, 2025 | 7.25 | 7.33 | 7.16 | 7.28 | 7.23 | 1.82% | 1,118,275 |
| Jan 17, 2025 | 7.26 | 7.38 | 7.14 | 7.15 | 7.10 | -1.79% | 1,121,295 |
| Jan 16, 2025 | 7.45 | 7.45 | 7.21 | 7.28 | 7.23 | -2.80% | 1,429,893 |