Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.77
-0.35 (-4.31%)
At close: Oct 9, 2026, 4:00 PM EDT
7.82
+0.05 (0.64%)
Pre-market: Oct 12, 2026, 8:10 AM EDT
Arcos Dorados Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.00 | 8.08 | 7.62 | 7.77 | 7.77 | -4.31% | 2,907,901 |
| Oct 8, 2026 | 7.84 | 8.26 | 7.82 | 8.12 | 8.12 | 2.78% | 3,114,005 |
| Oct 7, 2026 | 8.06 | 8.20 | 7.80 | 7.90 | 7.90 | -2.71% | 2,879,592 |
| Oct 6, 2026 | 8.10 | 8.26 | 8.05 | 8.12 | 8.12 | 0.25% | 3,014,686 |
| Oct 5, 2026 | 7.77 | 8.21 | 7.64 | 8.10 | 8.10 | 13.92% | 7,135,385 |
| Oct 2, 2026 | 6.99 | 7.13 | 6.85 | 7.11 | 7.11 | 2.89% | 2,438,367 |
| Oct 1, 2026 | 7.10 | 7.13 | 6.67 | 6.91 | 6.91 | -3.36% | 6,639,075 |
| Sep 30, 2026 | 7.17 | 7.19 | 7.10 | 7.15 | 7.15 | 0.42% | 1,292,544 |
| Sep 29, 2026 | 7.21 | 7.25 | 7.07 | 7.12 | 7.12 | -0.28% | 1,331,400 |
| Sep 28, 2026 | 7.23 | 7.25 | 7.10 | 7.14 | 7.14 | -1.38% | 1,527,482 |
| Sep 25, 2026 | 7.24 | 7.26 | 7.15 | 7.24 | 7.24 | 0.14% | 1,385,175 |
| Sep 24, 2026 | 7.39 | 7.43 | 7.19 | 7.23 | 7.23 | -2.43% | 1,319,845 |
| Sep 23, 2026 | 7.59 | 7.61 | 7.39 | 7.41 | 7.41 | -2.76% | 1,090,054 |
| Sep 22, 2026 | 7.63 | 7.67 | 7.56 | 7.62 | 7.62 | 1.33% | 738,223 |
| Sep 21, 2026 | 7.54 | 7.58 | 7.47 | 7.52 | 7.52 | 0.80% | 1,211,566 |
| Sep 18, 2026 | 7.64 | 7.64 | 7.51 | 7.53 | 7.46 | -1.44% | 1,226,814 |
| Sep 17, 2026 | 7.77 | 7.79 | 7.63 | 7.64 | 7.57 | -0.91% | 2,028,239 |
| Sep 16, 2026 | 7.81 | 7.82 | 7.60 | 7.71 | 7.64 | -0.90% | 1,027,068 |
| Sep 15, 2026 | 7.95 | 7.95 | 7.71 | 7.78 | 7.71 | -2.02% | 1,037,864 |
| Sep 14, 2026 | 7.94 | 8.01 | 7.90 | 7.94 | 7.87 | -0.87% | 681,290 |
| Sep 11, 2026 | 8.17 | 8.17 | 7.70 | 8.01 | 7.94 | -0.62% | 870,571 |
| Sep 10, 2026 | 8.07 | 8.08 | 7.95 | 8.06 | 7.99 | -0.37% | 1,408,767 |
| Sep 9, 2026 | 8.11 | 8.15 | 8.00 | 8.09 | 8.01 | -1.10% | 464,188 |
| Sep 8, 2026 | 8.22 | 8.22 | 8.09 | 8.18 | 8.10 | 0.12% | 821,548 |
| Sep 4, 2026 | 8.19 | 8.33 | 8.14 | 8.17 | 8.09 | -0.97% | 540,565 |
| Sep 3, 2026 | 8.29 | 8.34 | 8.09 | 8.25 | 8.17 | 0.49% | 1,304,690 |
| Sep 2, 2026 | 8.06 | 8.34 | 8.06 | 8.21 | 8.13 | 1.86% | 1,521,608 |
| Sep 1, 2026 | 7.86 | 8.11 | 7.84 | 8.06 | 7.99 | 1.77% | 992,382 |
| Aug 31, 2026 | 7.99 | 8.05 | 7.84 | 7.92 | 7.85 | -1.00% | 1,515,868 |
| Aug 28, 2026 | 7.98 | 8.06 | 7.93 | 8.00 | 7.93 | 0.76% | 677,028 |
| Aug 27, 2026 | 7.94 | 7.96 | 7.85 | 7.94 | 7.87 | -0.87% | 988,347 |
| Aug 26, 2026 | 8.12 | 8.19 | 7.99 | 8.01 | 7.94 | -1.48% | 629,460 |
| Aug 25, 2026 | 8.07 | 8.17 | 7.95 | 8.13 | 8.05 | 0.49% | 951,198 |
| Aug 24, 2026 | 8.14 | 8.22 | 8.00 | 8.09 | 8.01 | 1.63% | 1,038,012 |
| Aug 21, 2026 | 7.81 | 7.97 | 7.80 | 7.96 | 7.89 | 2.05% | 969,052 |
| Aug 20, 2026 | 7.74 | 7.83 | 7.72 | 7.80 | 7.73 | 0.26% | 1,224,122 |
| Aug 19, 2026 | 7.76 | 7.87 | 7.72 | 7.78 | 7.71 | 1.04% | 761,080 |
| Aug 18, 2026 | 7.91 | 7.91 | 7.68 | 7.70 | 7.63 | -2.04% | 1,344,065 |
| Aug 17, 2026 | 7.91 | 7.93 | 7.75 | 7.86 | 7.79 | -0.63% | 1,402,987 |
| Aug 14, 2026 | 8.00 | 8.13 | 7.83 | 7.91 | 7.84 | -2.83% | 1,622,319 |
| Aug 13, 2026 | 8.45 | 8.45 | 8.08 | 8.14 | 8.06 | 3.04% | 1,975,231 |
| Aug 12, 2026 | 7.97 | 7.98 | 7.87 | 7.90 | 7.83 | -0.13% | 1,721,650 |
| Aug 11, 2026 | 8.10 | 8.11 | 7.89 | 7.91 | 7.84 | -1.98% | 675,311 |
| Aug 10, 2026 | 8.14 | 8.16 | 8.00 | 8.07 | 7.99 | -2.06% | 776,522 |
| Aug 7, 2026 | 8.37 | 8.41 | 8.18 | 8.24 | 8.16 | -1.20% | 784,633 |
| Aug 6, 2026 | 8.43 | 8.47 | 8.32 | 8.34 | 8.26 | -1.53% | 521,662 |
| Aug 5, 2026 | 8.39 | 8.55 | 8.39 | 8.47 | 8.39 | 1.56% | 981,195 |
| Aug 4, 2026 | 8.31 | 8.35 | 8.24 | 8.34 | 8.26 | 0.60% | 1,576,745 |
| Aug 3, 2026 | 8.25 | 8.38 | 8.19 | 8.29 | 8.21 | 1.47% | 1,028,266 |
| Jul 31, 2026 | 8.19 | 8.25 | 8.08 | 8.17 | 8.09 | -0.24% | 1,233,510 |