Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.52
+0.06 (0.80%)
At close: Sep 21, 2026, 4:00 PM EDT
7.58
+0.06 (0.80%)
After-hours: Sep 21, 2026, 4:42 PM EDT
Arcos Dorados Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 8.39 | 8.39 | 8.17 | 8.19 | 8.11 | -1.09% | 1,309,190 |
| Jul 29, 2026 | 8.31 | 8.46 | 8.24 | 8.28 | 8.20 | -1.66% | 646,503 |
| Jul 28, 2026 | 8.37 | 8.45 | 8.34 | 8.42 | 8.34 | 1.45% | 909,518 |
| Jul 27, 2026 | 8.28 | 8.34 | 8.17 | 8.30 | 8.22 | 0.97% | 660,314 |
| Jul 24, 2026 | 8.35 | 8.40 | 8.21 | 8.22 | 8.14 | -0.72% | 829,620 |
| Jul 23, 2026 | 8.38 | 8.56 | 8.21 | 8.28 | 8.20 | -2.01% | 1,025,023 |
| Jul 22, 2026 | 8.27 | 8.46 | 8.26 | 8.45 | 8.37 | 2.30% | 1,655,274 |
| Jul 21, 2026 | 8.14 | 8.36 | 8.11 | 8.26 | 8.18 | 1.10% | 809,673 |
| Jul 20, 2026 | 8.24 | 8.25 | 8.11 | 8.17 | 8.09 | -0.73% | 1,026,357 |
| Jul 17, 2026 | 8.43 | 8.52 | 8.18 | 8.23 | 8.15 | -0.84% | 1,325,917 |
| Jul 16, 2026 | 8.17 | 8.38 | 8.17 | 8.30 | 8.22 | 1.34% | 764,595 |
| Jul 15, 2026 | 8.22 | 8.25 | 8.13 | 8.19 | 8.11 | -0.12% | 886,920 |
| Jul 14, 2026 | 8.35 | 8.35 | 8.14 | 8.20 | 8.12 | -1.09% | 1,347,762 |
| Jul 13, 2026 | 8.47 | 8.64 | 8.25 | 8.29 | 8.21 | -2.01% | 1,109,169 |