Arcos Dorados Holdings Inc. (ARCO) NYSE
7.71
-0.033(-0.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.71
-0.033(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.8 | 7.71 | 7.71 | 7.86 | 7.67 | 955,553 |
| March 12, 2026 | 7.93 | 7.74 | 7.74 | 8 | 7.74 | 768,330 |
| March 11, 2026 | 8.04 | 8.01 | 8.01 | 8.09 | 7.92 | 471,835 |
| March 10, 2026 | 7.97 | 8.04 | 8.04 | 8.19 | 7.9 | 1.1M |
| March 09, 2026 | 7.82 | 8 | 8 | 8.01 | 7.72 | 1.16M |
| March 06, 2026 | 7.94 | 7.94 | 7.94 | 8.06 | 7.75 | 1.29M |
| March 05, 2026 | 8.31 | 8 | 8 | 8.38 | 7.97 | 1.69M |
| March 04, 2026 | 8.58 | 8.39 | 8.39 | 8.6 | 8.28 | 1.92M |
| March 03, 2026 | 8.57 | 8.52 | 8.52 | 8.63 | 8.4 | 2.16M |
| March 02, 2026 | 8.67 | 8.83 | 8.83 | 8.84 | 8.6 | 1.3M |
| February 27, 2026 | 8.84 | 8.8 | 8.8 | 8.97 | 8.75 | 1.31M |
| February 26, 2026 | 8.82 | 8.89 | 8.89 | 8.98 | 8.78 | 1.36M |
| February 25, 2026 | 8.78 | 8.8 | 8.8 | 8.83 | 8.66 | 1.02M |
| February 24, 2026 | 8.65 | 8.69 | 8.69 | 8.86 | 8.61 | 1.03M |
| February 23, 2026 | 8.89 | 8.73 | 8.73 | 8.93 | 8.63 | 935,300 |
| February 20, 2026 | 8.86 | 8.94 | 0 | 8.96 | 8.63 | 1.23M |
| February 19, 2026 | 8.45 | 8.88 | 0 | 8.9 | 8.35 | 2.61M |
| February 18, 2026 | 8.4 | 8.45 | 0 | 8.62 | 8.32 | 1.38M |
| February 17, 2026 | 8.34 | 8.36 | 0 | 8.4 | 8.1 | 1.13M |
| February 13, 2026 | 8.1 | 8.36 | 0 | 8.43 | 8.1 | 1.76M |
| February 12, 2026 | 8.38 | 8.02 | 0 | 8.4 | 7.99 | 1.32M |
| February 11, 2026 | 8.66 | 8.41 | 0 | 8.71 | 8.4 | 1.73M |
| February 10, 2026 | 8.59 | 8.59 | 0 | 8.68 | 8.44 | 1.53M |
| February 09, 2026 | 8.51 | 8.56 | 0 | 8.59 | 8.47 | 1.43M |
| February 06, 2026 | 8.55 | 8.55 | 0 | 8.68 | 8.4 | 1.51M |
| February 05, 2026 | 8.86 | 8.55 | 0 | 8.97 | 8.55 | 1.62M |
| February 04, 2026 | 8.5 | 8.9 | 0 | 8.95 | 8.43 | 2.6M |
| February 03, 2026 | 8.25 | 8.41 | 0 | 8.5 | 8.21 | 4.34M |
| February 02, 2026 | 8.15 | 8.24 | 0 | 8.25 | 8.06 | 2.45M |
| January 30, 2026 | 8.11 | 8.18 | 0 | 8.33 | 8.11 | 2.24M |
| January 29, 2026 | 7.8 | 8.14 | 0 | 8.15 | 7.7 | 2.55M |
| January 28, 2026 | 7.83 | 7.8 | 0 | 7.94 | 7.76 | 1.58M |
| January 27, 2026 | 7.79 | 7.77 | 0 | 8 | 7.74 | 1.78M |
| January 26, 2026 | 7.78 | 7.78 | 0 | 7.86 | 7.71 | 832,200 |
| January 23, 2026 | 7.87 | 7.78 | 0 | 7.91 | 7.75 | 971,035 |
| January 22, 2026 | 7.73 | 7.88 | 0 | 7.99 | 7.7 | 1.5M |
| January 21, 2026 | 7.47 | 7.62 | 0 | 7.62 | 7.43 | 2.46M |
| January 20, 2026 | 7.39 | 7.41 | 0 | 7.53 | 7.39 | 1.29M |
| January 16, 2026 | 7.61 | 7.53 | 0 | 7.61 | 7.45 | 488,600 |
| January 15, 2026 | 7.65 | 7.59 | 0 | 7.66 | 7.46 | 1.19M |
| January 14, 2026 | 7.85 | 7.64 | 0 | 7.85 | 7.61 | 710,135 |
| January 13, 2026 | 7.85 | 7.8 | 0 | 7.88 | 7.79 | 651,900 |
| January 12, 2026 | 7.94 | 7.88 | 0 | 8.05 | 7.86 | 1.33M |
| January 09, 2026 | 7.9 | 7.88 | 0 | 7.93 | 7.87 | 591,523 |
| January 08, 2026 | 7.67 | 7.91 | 0 | 7.93 | 7.67 | 1.12M |
| January 07, 2026 | 7.76 | 7.72 | 0 | 7.8 | 7.58 | 1.16M |
| January 06, 2026 | 7.72 | 7.75 | 0 | 7.92 | 7.72 | 1.19M |
| January 05, 2026 | 7.38 | 7.72 | 0 | 7.72 | 7.34 | 2.42M |
| January 02, 2026 | 7.35 | 7.29 | 0 | 7.38 | 7.27 | 532,740 |
| December 31, 2025 | 7.27 | 7.34 | 0 | 7.35 | 7.26 | 527,057 |
| December 30, 2025 | 7.32 | 7.29 | 0 | 7.39 | 7.28 | 911,500 |
| December 29, 2025 | 7.35 | 7.33 | 0 | 7.37 | 7.25 | 1.02M |
| December 26, 2025 | 7.35 | 7.37 | 0 | 7.43 | 7.31 | 1.19M |
| December 24, 2025 | 7.33 | 7.33 | 0 | 7.37 | 7.3 | 252,900 |
| December 23, 2025 | 7.18 | 7.34 | 0 | 7.35 | 7.15 | 748,056 |
| December 22, 2025 | 7.16 | 7.14 | 0 | 7.2 | 7.09 | 732,609 |
| December 19, 2025 | 7.27 | 7.2 | 0 | 7.28 | 7.17 | 1.14M |
| December 18, 2025 | 7.31 | 7.25 | 0 | 7.4 | 7.24 | 831,100 |
| December 17, 2025 | 7.24 | 7.25 | 0 | 7.3 | 7.2 | 780,119 |
| December 16, 2025 | 7.37 | 7.26 | 0 | 7.37 | 7.21 | 733,000 |