Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.04
-0.02 (-0.25%)
Jul 1, 2026, 4:00 PM EDT - Market closed
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8.08 | 8.23 | 8.00 | 8.04 | 8.04 | -0.25% | 1,291,235 |
| Jun 30, 2026 | 8.14 | 8.17 | 7.98 | 8.06 | 8.06 | -0.74% | 1,215,768 |
| Jun 29, 2026 | 8.40 | 8.45 | 8.10 | 8.12 | 8.12 | -2.52% | 1,489,989 |
| Jun 26, 2026 | 8.06 | 8.36 | 8.06 | 8.33 | 8.33 | 2.46% | 1,589,226 |
| Jun 25, 2026 | 8.18 | 8.30 | 8.07 | 8.13 | 8.13 | -0.73% | 784,326 |
| Jun 24, 2026 | 8.23 | 8.28 | 8.04 | 8.19 | 8.19 | 0.99% | 1,048,167 |
| Jun 23, 2026 | 8.25 | 8.37 | 8.11 | 8.11 | 8.11 | -2.29% | 630,818 |
| Jun 22, 2026 | 8.42 | 8.46 | 8.24 | 8.30 | 8.30 | -2.12% | 1,093,232 |
| Jun 18, 2026 | 8.63 | 8.82 | 8.48 | 8.55 | 8.48 | -0.12% | 1,248,994 |
| Jun 17, 2026 | 8.68 | 8.84 | 8.53 | 8.56 | 8.49 | -1.50% | 738,630 |
| Jun 16, 2026 | 8.80 | 8.87 | 8.67 | 8.69 | 8.62 | -1.03% | 554,130 |
| Jun 15, 2026 | 9.00 | 9.07 | 8.76 | 8.78 | 8.71 | -0.57% | 1,224,638 |
| Jun 12, 2026 | 8.82 | 9.01 | 8.79 | 8.83 | 8.76 | 0.80% | 1,102,264 |
| Jun 11, 2026 | 8.42 | 8.76 | 8.31 | 8.76 | 8.69 | 4.53% | 3,378,749 |
| Jun 10, 2026 | 8.30 | 8.46 | 8.28 | 8.38 | 8.31 | 1.09% | 2,344,931 |
| Jun 9, 2026 | 8.32 | 8.48 | 8.23 | 8.29 | 8.22 | 0.97% | 1,067,042 |
| Jun 8, 2026 | 8.19 | 8.29 | 8.16 | 8.21 | 8.14 | 0.12% | 978,440 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.07 | 8.20 | 8.13 | -0.73% | 1,112,753 |
| Jun 4, 2026 | 8.40 | 8.46 | 8.22 | 8.26 | 8.19 | -0.84% | 588,866 |
| Jun 3, 2026 | 8.63 | 8.70 | 8.31 | 8.33 | 8.26 | -4.91% | 1,210,967 |
| Jun 2, 2026 | 8.81 | 8.92 | 8.71 | 8.76 | 8.69 | -0.23% | 906,259 |
| Jun 1, 2026 | 8.69 | 8.78 | 8.56 | 8.78 | 8.71 | 0.92% | 1,682,895 |
| May 29, 2026 | 8.81 | 8.90 | 8.67 | 8.70 | 8.63 | -1.92% | 881,556 |
| May 28, 2026 | 8.94 | 9.07 | 8.81 | 8.87 | 8.80 | -0.34% | 1,279,931 |
| May 27, 2026 | 8.85 | 9.01 | 8.81 | 8.90 | 8.83 | 1.83% | 1,786,674 |
| May 26, 2026 | 8.81 | 8.81 | 8.65 | 8.74 | 8.67 | -0.11% | 1,955,630 |
| May 22, 2026 | 9.11 | 9.14 | 8.73 | 8.75 | 8.68 | -4.37% | 1,128,432 |
| May 21, 2026 | 9.02 | 9.26 | 8.94 | 9.15 | 9.08 | 0.77% | 3,503,976 |
| May 20, 2026 | 8.68 | 9.11 | 8.32 | 9.08 | 9.01 | 12.52% | 3,375,064 |
| May 19, 2026 | 8.21 | 8.27 | 8.04 | 8.07 | 8.00 | -2.77% | 1,327,783 |
| May 18, 2026 | 8.17 | 8.34 | 8.14 | 8.30 | 8.23 | 2.09% | 682,272 |
| May 15, 2026 | 8.29 | 8.35 | 8.10 | 8.13 | 8.06 | -2.40% | 1,147,450 |
| May 14, 2026 | 8.62 | 8.66 | 8.32 | 8.33 | 8.26 | -2.12% | 694,654 |
| May 13, 2026 | 8.62 | 8.64 | 8.46 | 8.51 | 8.44 | -1.50% | 602,161 |
| May 12, 2026 | 8.71 | 8.80 | 8.59 | 8.64 | 8.57 | - | 1,004,393 |
| May 11, 2026 | 9.00 | 9.07 | 8.64 | 8.64 | 8.57 | -4.21% | 1,072,872 |
| May 8, 2026 | 9.03 | 9.12 | 8.91 | 9.02 | 8.95 | 0.78% | 1,247,750 |
| May 7, 2026 | 9.06 | 9.19 | 8.85 | 8.95 | 8.88 | -1.00% | 1,369,780 |
| May 6, 2026 | 8.96 | 9.19 | 8.93 | 9.04 | 8.97 | 2.73% | 1,643,809 |
| May 5, 2026 | 8.68 | 8.87 | 8.66 | 8.80 | 8.73 | 1.73% | 491,489 |
| May 4, 2026 | 8.75 | 8.80 | 8.51 | 8.65 | 8.58 | -1.48% | 1,302,173 |
| May 1, 2026 | 8.95 | 8.95 | 8.64 | 8.78 | 8.71 | -1.57% | 1,053,534 |
| Apr 30, 2026 | 8.71 | 9.01 | 8.69 | 8.92 | 8.85 | 3.00% | 1,143,927 |
| Apr 29, 2026 | 9.05 | 9.05 | 8.66 | 8.66 | 8.59 | -4.73% | 1,088,990 |
| Apr 28, 2026 | 8.95 | 9.13 | 8.91 | 9.09 | 9.02 | 1.68% | 897,578 |
| Apr 27, 2026 | 9.23 | 9.28 | 8.89 | 8.94 | 8.87 | -3.14% | 1,262,470 |
| Apr 24, 2026 | 9.31 | 9.32 | 9.12 | 9.23 | 9.15 | -0.65% | 1,118,487 |
| Apr 23, 2026 | 9.48 | 9.53 | 9.18 | 9.29 | 9.21 | -1.80% | 935,987 |
| Apr 22, 2026 | 9.56 | 9.56 | 9.36 | 9.46 | 9.38 | -0.11% | 1,261,700 |
| Apr 21, 2026 | 9.54 | 9.69 | 9.26 | 9.47 | 9.39 | -0.32% | 1,931,879 |