Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
9.15
+0.07 (0.77%)
At close: May 21, 2026, 4:00 PM EDT
8.97
-0.18 (-1.97%)
After-hours: May 21, 2026, 7:51 PM EDT
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 8.06 | 8.11 | 7.85 | 7.93 | 7.93 | -1.73% | 983,725 |
| Mar 27, 2026 | 8.25 | 8.32 | 8.01 | 8.07 | 8.00 | -2.42% | 1,103,499 |
| Mar 26, 2026 | 8.32 | 8.44 | 8.21 | 8.27 | 8.20 | -1.19% | 1,035,468 |
| Mar 25, 2026 | 8.19 | 8.37 | 8.02 | 8.37 | 8.30 | 3.46% | 975,521 |
| Mar 24, 2026 | 7.91 | 8.18 | 7.88 | 8.09 | 8.02 | 0.87% | 1,401,752 |
| Mar 23, 2026 | 7.89 | 8.10 | 7.72 | 8.02 | 7.95 | 4.43% | 1,613,944 |
| Mar 20, 2026 | 7.67 | 7.86 | 7.48 | 7.68 | 7.61 | 0.13% | 2,381,750 |
| Mar 19, 2026 | 7.58 | 7.83 | 7.49 | 7.67 | 7.60 | -0.39% | 1,189,436 |
| Mar 18, 2026 | 7.81 | 7.91 | 7.68 | 7.70 | 7.63 | -2.16% | 667,912 |
| Mar 17, 2026 | 7.89 | 7.95 | 7.82 | 7.87 | 7.80 | 1.03% | 763,987 |
| Mar 16, 2026 | 7.77 | 7.87 | 7.76 | 7.79 | 7.72 | 1.04% | 758,752 |
| Mar 13, 2026 | 7.80 | 7.86 | 7.67 | 7.71 | 7.64 | -0.39% | 955,572 |
| Mar 12, 2026 | 7.93 | 8.00 | 7.73 | 7.74 | 7.67 | -3.37% | 791,719 |