Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
8.03
+0.11 (1.33%)
Sep 1, 2026, 12:51 PM EDT - Market open
Arcos Dorados Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 7.86 | 8.11 | 7.84 | 8.02 | - | 1.20% | 195,951 |
| Aug 31, 2026 | 7.99 | 8.05 | 7.84 | 7.92 | 7.92 | -1.00% | 1,515,824 |
| Aug 28, 2026 | 7.98 | 8.06 | 7.93 | 8.00 | 8.00 | 0.76% | 676,875 |
| Aug 27, 2026 | 7.94 | 7.96 | 7.85 | 7.94 | 7.94 | -0.87% | 988,341 |
| Aug 26, 2026 | 8.12 | 8.19 | 7.99 | 8.01 | 8.01 | -1.48% | 629,456 |
| Aug 25, 2026 | 8.07 | 8.17 | 7.95 | 8.13 | 8.13 | 0.49% | 951,192 |
| Aug 24, 2026 | 8.14 | 8.22 | 8.00 | 8.09 | 8.09 | 1.63% | 1,038,006 |
| Aug 21, 2026 | 7.81 | 7.97 | 7.80 | 7.96 | 7.96 | 2.05% | 969,047 |
| Aug 20, 2026 | 7.74 | 7.83 | 7.72 | 7.80 | 7.80 | 0.26% | 1,224,068 |
| Aug 19, 2026 | 7.76 | 7.87 | 7.72 | 7.78 | 7.78 | 1.04% | 761,020 |
| Aug 18, 2026 | 7.91 | 7.91 | 7.68 | 7.70 | 7.70 | -2.04% | 1,344,025 |
| Aug 17, 2026 | 7.91 | 7.93 | 7.75 | 7.86 | 7.86 | -0.63% | 1,402,924 |
| Aug 14, 2026 | 8.00 | 8.13 | 7.83 | 7.91 | 7.91 | -2.83% | 1,622,318 |
| Aug 13, 2026 | 8.45 | 8.45 | 8.08 | 8.14 | 8.14 | 3.04% | 1,974,214 |
| Aug 12, 2026 | 7.97 | 7.98 | 7.87 | 7.90 | 7.90 | -0.13% | 1,720,456 |
| Aug 11, 2026 | 8.10 | 8.11 | 7.89 | 7.91 | 7.91 | -1.98% | 668,452 |
| Aug 10, 2026 | 8.14 | 8.16 | 8.00 | 8.07 | 8.07 | -2.06% | 776,507 |
| Aug 7, 2026 | 8.37 | 8.41 | 8.18 | 8.24 | 8.24 | -1.20% | 784,626 |
| Aug 6, 2026 | 8.43 | 8.47 | 8.32 | 8.34 | 8.34 | -1.53% | 521,660 |
| Aug 5, 2026 | 8.39 | 8.55 | 8.39 | 8.47 | 8.47 | 1.56% | 981,194 |
| Aug 4, 2026 | 8.31 | 8.35 | 8.24 | 8.34 | 8.34 | 0.60% | 1,576,729 |
| Aug 3, 2026 | 8.25 | 8.38 | 8.19 | 8.29 | 8.29 | 1.47% | 1,028,264 |
| Jul 31, 2026 | 8.19 | 8.25 | 8.08 | 8.17 | 8.17 | -0.24% | 1,233,508 |
| Jul 30, 2026 | 8.39 | 8.39 | 8.17 | 8.19 | 8.19 | -1.09% | 1,309,158 |
| Jul 29, 2026 | 8.31 | 8.46 | 8.24 | 8.28 | 8.28 | -1.66% | 646,326 |
| Jul 28, 2026 | 8.37 | 8.45 | 8.34 | 8.42 | 8.42 | 1.45% | 898,666 |
| Jul 27, 2026 | 8.28 | 8.34 | 8.17 | 8.30 | 8.30 | 0.97% | 659,262 |
| Jul 24, 2026 | 8.35 | 8.40 | 8.21 | 8.22 | 8.22 | -0.72% | 829,603 |
| Jul 23, 2026 | 8.38 | 8.56 | 8.21 | 8.28 | 8.28 | -2.01% | 1,024,969 |
| Jul 22, 2026 | 8.27 | 8.46 | 8.26 | 8.45 | 8.45 | 2.30% | 1,655,272 |
| 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 |