Arcos Dorados Holdings, Inc. Class A ARCO
NYSE · United States · Consumer Services
$7.15+0.03 (+0.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.15 | +0.42% | $7.17 | $7.19 | $7.10 | 1.30M |
| 2026-09-29 | $7.12 | -0.28% | $7.21 | $7.25 | $7.07 | 1.33M |
| 2026-09-28 | $7.14 | -1.38% | $7.23 | $7.25 | $7.10 | 1.53M |
| 2026-09-25 | $7.24 | +0.14% | $7.24 | $7.26 | $7.15 | 1.39M |
| 2026-09-24 | $7.23 | -2.43% | $7.39 | $7.43 | $7.19 | 1.32M |
| 2026-09-23 | $7.41 | -2.76% | $7.59 | $7.61 | $7.39 | 1.09M |
| 2026-09-22 | $7.62 | +1.33% | $7.63 | $7.67 | $7.56 | 855.60K |
| 2026-09-21 | $7.52 | -0.13% | $7.54 | $7.58 | $7.47 | 1.22M |
| 2026-09-18 | $7.53 | -1.44% | $7.64 | $7.64 | $7.51 | 1.23M |
| 2026-09-17 | $7.64 | -0.91% | $7.77 | $7.79 | $7.63 | 2.03M |
| 2026-09-16 | $7.71 | -0.90% | $7.81 | $7.82 | $7.60 | 1.03M |
| 2026-09-15 | $7.78 | -2.02% | $7.95 | $7.95 | $7.71 | 1.04M |
| 2026-09-14 | $7.94 | -0.87% | $7.94 | $8.01 | $7.90 | 681.30K |
| 2026-09-11 | $8.01 | -0.62% | $8.17 | $8.17 | $7.70 | 870.60K |
| 2026-09-10 | $8.06 | -0.37% | $8.07 | $8.08 | $7.95 | 1.41M |
| 2026-09-09 | $8.09 | -1.10% | $8.11 | $8.15 | $8.00 | 464.20K |
| 2026-09-08 | $8.18 | +0.12% | $8.22 | $8.22 | $8.09 | 821.50K |
| 2026-09-04 | $8.17 | -0.97% | $8.19 | $8.33 | $8.14 | 540.60K |
| 2026-09-03 | $8.25 | +0.49% | $8.29 | $8.34 | $8.09 | 1.30M |
| 2026-09-02 | $8.21 | +1.86% | $8.06 | $8.34 | $8.06 | 1.52M |
| 2026-09-01 | $8.06 | +1.77% | $7.86 | $8.11 | $7.84 | 992.40K |
| 2026-08-31 | $7.92 | -1.00% | $7.99 | $8.05 | $7.84 | 1.52M |
| 2026-08-28 | $8.00 | +0.76% | $7.98 | $8.06 | $7.93 | 677.00K |
| 2026-08-27 | $7.94 | -0.87% | $7.94 | $7.96 | $7.85 | 988.30K |
| 2026-08-26 | $8.01 | -1.48% | $8.12 | $8.19 | $7.99 | 629.50K |
| 2026-08-25 | $8.13 | +0.49% | $8.07 | $8.17 | $7.95 | 951.20K |
| 2026-08-24 | $8.09 | +1.63% | $8.14 | $8.22 | $8.00 | 1.04M |
| 2026-08-21 | $7.96 | +2.05% | $7.81 | $7.97 | $7.80 | 969.10K |
| 2026-08-20 | $7.80 | +0.26% | $7.74 | $7.83 | $7.72 | 1.22M |
| 2026-08-19 | $7.78 | +1.04% | $7.76 | $7.87 | $7.72 | 761.10K |
| 2026-08-18 | $7.70 | -2.04% | $7.91 | $7.91 | $7.68 | 1.34M |
| 2026-08-17 | $7.86 | -0.63% | $7.91 | $7.93 | $7.75 | 1.40M |
| 2026-08-14 | $7.91 | -2.83% | $8.00 | $8.13 | $7.83 | 1.62M |
| 2026-08-13 | $8.14 | +3.04% | $8.45 | $8.45 | $8.08 | 1.98M |
| 2026-08-12 | $7.90 | -0.13% | $7.97 | $7.98 | $7.87 | 1.72M |
| 2026-08-11 | $7.91 | -1.98% | $8.10 | $8.11 | $7.89 | 675.20K |
| 2026-08-10 | $8.07 | -2.06% | $8.14 | $8.16 | $8.00 | 776.50K |
| 2026-08-07 | $8.24 | -1.20% | $8.37 | $8.41 | $8.18 | 784.60K |
| 2026-08-06 | $8.34 | -1.53% | $8.43 | $8.47 | $8.32 | 521.70K |
| 2026-08-05 | $8.47 | +1.56% | $8.39 | $8.55 | $8.39 | 981.20K |
| 2026-08-04 | $8.34 | +0.60% | $8.31 | $8.35 | $8.24 | 1.58M |
| 2026-08-03 | $8.29 | +1.47% | $8.25 | $8.38 | $8.19 | 1.03M |
| 2026-07-31 | $8.17 | -0.24% | $8.19 | $8.25 | $8.08 | 1.23M |
| 2026-07-30 | $8.19 | -1.09% | $8.39 | $8.39 | $8.17 | 1.31M |
| 2026-07-29 | $8.28 | -1.66% | $8.31 | $8.46 | $8.24 | 646.50K |
| 2026-07-28 | $8.42 | +1.45% | $8.37 | $8.45 | $8.34 | 909.50K |
| 2026-07-27 | $8.30 | +0.97% | $8.28 | $8.34 | $8.17 | 660.30K |
| 2026-07-24 | $8.22 | -0.72% | $8.35 | $8.40 | $8.21 | 829.60K |
| 2026-07-23 | $8.28 | -2.01% | $8.38 | $8.56 | $8.21 | 1.03M |
| 2026-07-22 | $8.45 | +2.30% | $8.27 | $8.46 | $8.26 | 1.66M |
| 2026-07-21 | $8.26 | +1.10% | $8.14 | $8.36 | $8.11 | 809.70K |
| 2026-07-20 | $8.17 | -0.73% | $8.24 | $8.25 | $8.11 | 1.03M |
| 2026-07-17 | $8.23 | -0.84% | $8.43 | $8.52 | $8.18 | 1.33M |
| 2026-07-16 | $8.30 | +1.34% | $8.17 | $8.38 | $8.17 | 764.60K |
| 2026-07-15 | $8.19 | -0.12% | $8.22 | $8.25 | $8.13 | 886.90K |
| 2026-07-14 | $8.20 | -1.09% | $8.35 | $8.35 | $8.14 | 1.35M |
| 2026-07-13 | $8.29 | -2.01% | $8.47 | $8.64 | $8.25 | 1.11M |
| 2026-07-10 | $8.46 | +2.17% | $8.44 | $8.61 | $8.40 | 1.72M |
| 2026-07-09 | $8.28 | +1.22% | $8.14 | $8.35 | $8.10 | 3.42M |
| 2026-07-08 | $8.18 | -0.73% | $8.17 | $8.25 | $8.13 | 894.80K |
| 2026-07-07 | $8.24 | -0.48% | $8.37 | $8.40 | $8.24 | 2.31M |
| 2026-07-06 | $8.28 | +0.61% | $8.34 | $8.40 | $8.21 | 3.58M |
| 2026-07-02 | $8.23 | +2.36% | $8.19 | $8.33 | $8.15 | 901.20K |
| 2026-07-01 | $8.04 | -0.25% | $8.08 | $8.23 | $8.00 | 1.32M |
| 2026-06-30 | $8.06 | -0.74% | $8.14 | $8.17 | $7.98 | 1.26M |
| 2026-06-29 | $8.12 | -2.52% | $8.40 | $8.45 | $8.10 | 1.55M |
| 2026-06-26 | $8.33 | +2.46% | $8.06 | $8.36 | $8.06 | 1.60M |
| 2026-06-25 | $8.13 | -0.73% | $8.18 | $8.30 | $8.07 | 802.30K |
| 2026-06-24 | $8.19 | +0.99% | $8.23 | $8.28 | $8.04 | 1.17M |
| 2026-06-23 | $8.11 | -2.29% | $8.25 | $8.37 | $8.11 | 633.50K |
| 2026-06-22 | $8.30 | -2.92% | $8.42 | $8.46 | $8.24 | 1.12M |
| 2026-06-18 | $8.55 | -0.12% | $8.63 | $8.82 | $8.48 | 1.25M |
| 2026-06-17 | $8.56 | -1.50% | $8.68 | $8.84 | $8.53 | 738.60K |
| 2026-06-16 | $8.69 | -1.03% | $8.80 | $8.87 | $8.67 | 554.10K |
| 2026-06-15 | $8.78 | -0.57% | $9.00 | $9.07 | $8.76 | 1.22M |
| 2026-06-12 | $8.83 | +0.80% | $8.82 | $9.01 | $8.79 | 1.10M |
| 2026-06-11 | $8.76 | +4.53% | $8.42 | $8.76 | $8.31 | 3.38M |
| 2026-06-10 | $8.38 | +1.09% | $8.30 | $8.46 | $8.28 | 2.34M |
| 2026-06-09 | $8.29 | +0.97% | $8.32 | $8.48 | $8.23 | 1.07M |
| 2026-06-08 | $8.21 | +0.12% | $8.19 | $8.29 | $8.16 | 978.40K |
| 2026-06-05 | $8.20 | -0.73% | $8.25 | $8.25 | $8.07 | 1.11M |
| 2026-06-04 | $8.26 | -0.84% | $8.40 | $8.46 | $8.22 | 588.90K |
| 2026-06-03 | $8.33 | -4.91% | $8.63 | $8.70 | $8.31 | 1.21M |
| 2026-06-02 | $8.76 | -0.23% | $8.81 | $8.92 | $8.71 | 906.30K |
| 2026-06-01 | $8.78 | +0.92% | $8.69 | $8.78 | $8.56 | 1.68M |
| 2026-05-29 | $8.70 | -1.92% | $8.81 | $8.90 | $8.67 | 881.60K |
| 2026-05-28 | $8.87 | -0.34% | $8.94 | $9.07 | $8.81 | 1.28M |
| 2026-05-27 | $8.90 | +1.83% | $8.85 | $9.01 | $8.81 | 1.79M |
| 2026-05-26 | $8.74 | -0.11% | $8.81 | $8.81 | $8.65 | 1.96M |
| 2026-05-22 | $8.75 | -4.37% | $9.11 | $9.14 | $8.73 | 1.13M |