Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.42
+0.16 (1.94%)
Jul 22, 2026, 3:55 PM EDT - Market open
Arcos Dorados Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 8.27 | 8.40 | 8.26 | 8.40 | - | 1.69% | 50,147 |
| Jul 21, 2026 | 8.14 | 8.36 | 8.11 | 8.26 | 8.26 | 1.10% | 809,672 |
| Jul 20, 2026 | 8.24 | 8.25 | 8.11 | 8.17 | 8.17 | -0.73% | 1,026,356 |
| Jul 17, 2026 | 8.43 | 8.52 | 8.18 | 8.23 | 8.23 | -0.84% | 1,325,715 |
| Jul 16, 2026 | 8.17 | 8.38 | 8.17 | 8.30 | 8.30 | 1.34% | 719,186 |
| Jul 15, 2026 | 8.22 | 8.25 | 8.13 | 8.19 | 8.19 | -0.12% | 859,002 |
| Jul 14, 2026 | 8.35 | 8.35 | 8.14 | 8.20 | 8.20 | -1.09% | 1,308,140 |
| Jul 13, 2026 | 8.47 | 8.64 | 8.25 | 8.29 | 8.29 | -2.01% | 1,109,169 |
| Jul 10, 2026 | 8.44 | 8.61 | 8.40 | 8.46 | 8.46 | 2.17% | 1,710,642 |
| Jul 9, 2026 | 8.14 | 8.35 | 8.10 | 8.28 | 8.28 | 1.22% | 3,391,559 |
| Jul 8, 2026 | 8.17 | 8.25 | 8.13 | 8.18 | 8.18 | -0.73% | 849,126 |
| Jul 7, 2026 | 8.37 | 8.40 | 8.24 | 8.24 | 8.24 | -0.48% | 2,295,562 |
| Jul 6, 2026 | 8.34 | 8.40 | 8.21 | 8.28 | 8.28 | 0.61% | 3,531,172 |
| Jul 2, 2026 | 8.19 | 8.33 | 8.15 | 8.23 | 8.23 | 2.36% | 879,574 |
| 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 |