Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.38
+0.09 (1.09%)
Jun 10, 2026, 4:00 PM EDT - Market closed
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8.30 | 8.46 | 8.28 | 8.38 | 8.38 | 1.09% | 2,344,931 |
| Jun 9, 2026 | 8.32 | 8.48 | 8.23 | 8.29 | 8.29 | 0.97% | 1,026,792 |
| Jun 8, 2026 | 8.19 | 8.29 | 8.16 | 8.21 | 8.21 | 0.12% | 978,440 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.07 | 8.20 | 8.20 | -0.73% | 1,009,968 |
| Jun 4, 2026 | 8.40 | 8.46 | 8.22 | 8.26 | 8.26 | -0.84% | 588,865 |
| Jun 3, 2026 | 8.63 | 8.70 | 8.31 | 8.33 | 8.33 | -4.91% | 1,210,553 |
| Jun 2, 2026 | 8.81 | 8.92 | 8.71 | 8.76 | 8.76 | -0.23% | 802,940 |
| Jun 1, 2026 | 8.69 | 8.78 | 8.56 | 8.78 | 8.78 | 0.92% | 1,681,871 |
| May 29, 2026 | 8.81 | 8.90 | 8.67 | 8.70 | 8.70 | -1.92% | 881,553 |
| May 28, 2026 | 8.94 | 9.07 | 8.81 | 8.87 | 8.87 | -0.34% | 1,224,701 |
| May 27, 2026 | 8.85 | 9.01 | 8.81 | 8.90 | 8.90 | 1.83% | 1,732,251 |
| May 26, 2026 | 8.81 | 8.81 | 8.65 | 8.74 | 8.74 | -0.11% | 1,885,607 |
| May 22, 2026 | 9.11 | 9.14 | 8.73 | 8.75 | 8.75 | -4.37% | 1,088,845 |
| May 21, 2026 | 9.02 | 9.26 | 8.94 | 9.15 | 9.15 | 0.77% | 3,485,819 |
| May 20, 2026 | 8.68 | 9.11 | 8.32 | 9.08 | 9.08 | 12.52% | 3,337,333 |
| May 19, 2026 | 8.21 | 8.27 | 8.04 | 8.07 | 8.07 | -2.77% | 1,303,162 |
| May 18, 2026 | 8.17 | 8.34 | 8.14 | 8.30 | 8.30 | 2.09% | 665,552 |
| May 15, 2026 | 8.29 | 8.35 | 8.10 | 8.13 | 8.13 | -2.40% | 1,147,450 |
| May 14, 2026 | 8.62 | 8.66 | 8.32 | 8.33 | 8.33 | -2.12% | 694,654 |
| May 13, 2026 | 8.62 | 8.64 | 8.46 | 8.51 | 8.51 | -1.50% | 602,161 |
| May 12, 2026 | 8.71 | 8.80 | 8.59 | 8.64 | 8.64 | - | 1,004,393 |
| May 11, 2026 | 9.00 | 9.07 | 8.64 | 8.64 | 8.64 | -4.21% | 1,072,872 |
| May 8, 2026 | 9.03 | 9.12 | 8.91 | 9.02 | 9.02 | 0.78% | 1,247,750 |
| May 7, 2026 | 9.06 | 9.19 | 8.85 | 8.95 | 8.95 | -1.00% | 1,369,780 |
| May 6, 2026 | 8.96 | 9.19 | 8.93 | 9.04 | 9.04 | 2.73% | 1,643,809 |
| May 5, 2026 | 8.68 | 8.87 | 8.66 | 8.80 | 8.80 | 1.73% | 491,489 |
| May 4, 2026 | 8.75 | 8.80 | 8.51 | 8.65 | 8.65 | -1.48% | 1,302,173 |
| May 1, 2026 | 8.95 | 8.95 | 8.64 | 8.78 | 8.78 | -1.57% | 1,053,534 |
| Apr 30, 2026 | 8.71 | 9.01 | 8.69 | 8.92 | 8.92 | 3.00% | 1,143,927 |
| Apr 29, 2026 | 9.05 | 9.05 | 8.66 | 8.66 | 8.66 | -4.73% | 1,088,990 |
| Apr 28, 2026 | 8.95 | 9.13 | 8.91 | 9.09 | 9.09 | 1.68% | 897,578 |
| Apr 27, 2026 | 9.23 | 9.28 | 8.89 | 8.94 | 8.94 | -3.14% | 1,262,470 |
| Apr 24, 2026 | 9.31 | 9.32 | 9.12 | 9.23 | 9.23 | -0.65% | 1,118,487 |
| Apr 23, 2026 | 9.48 | 9.53 | 9.18 | 9.29 | 9.29 | -1.80% | 935,987 |
| Apr 22, 2026 | 9.56 | 9.56 | 9.36 | 9.46 | 9.46 | -0.11% | 1,261,700 |
| Apr 21, 2026 | 9.54 | 9.69 | 9.26 | 9.47 | 9.47 | -0.32% | 1,931,879 |
| Apr 20, 2026 | 9.33 | 9.75 | 9.12 | 9.50 | 9.50 | 6.03% | 4,082,700 |
| Apr 17, 2026 | 8.73 | 9.03 | 8.73 | 8.96 | 8.96 | 3.34% | 1,010,840 |
| Apr 16, 2026 | 8.62 | 8.69 | 8.55 | 8.67 | 8.67 | 1.29% | 992,487 |
| Apr 15, 2026 | 8.77 | 8.79 | 8.53 | 8.56 | 8.56 | -1.83% | 658,874 |
| Apr 14, 2026 | 8.66 | 8.76 | 8.64 | 8.72 | 8.72 | 1.04% | 581,280 |
| Apr 13, 2026 | 8.45 | 8.65 | 8.41 | 8.63 | 8.63 | 1.53% | 802,863 |
| Apr 10, 2026 | 8.57 | 8.64 | 8.50 | 8.50 | 8.50 | -0.47% | 870,707 |
| Apr 9, 2026 | 8.41 | 8.62 | 8.32 | 8.54 | 8.54 | 1.67% | 643,676 |
| Apr 8, 2026 | 8.47 | 8.48 | 8.29 | 8.40 | 8.40 | 2.56% | 676,348 |
| Apr 7, 2026 | 8.35 | 8.43 | 8.14 | 8.19 | 8.19 | -1.92% | 673,956 |
| Apr 6, 2026 | 8.29 | 8.41 | 8.29 | 8.35 | 8.35 | - | 548,843 |
| Apr 2, 2026 | 8.22 | 8.36 | 8.16 | 8.35 | 8.35 | - | 381,568 |
| Apr 1, 2026 | 8.31 | 8.39 | 8.22 | 8.35 | 8.35 | 1.21% | 783,675 |
| Mar 31, 2026 | 8.04 | 8.29 | 7.99 | 8.25 | 8.25 | 4.04% | 969,160 |