Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.93
-0.09 (-1.12%)
At close: May 12, 2025, 4:00 PM
8.23
+0.30 (3.78%)
After-hours: May 12, 2025, 4:21 PM EDT
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.15 | 8.24 | 7.82 | 7.93 | 7.93 | -1.12% | 1,220,744 |
| May 9, 2025 | 8.00 | 8.15 | 7.98 | 8.02 | 8.02 | 0.50% | 913,987 |
| May 8, 2025 | 8.00 | 8.05 | 7.92 | 7.98 | 7.98 | - | 3,044,907 |
| May 7, 2025 | 7.90 | 8.01 | 7.85 | 7.98 | 7.98 | 1.01% | 624,447 |
| May 6, 2025 | 7.73 | 7.94 | 7.72 | 7.90 | 7.90 | 1.28% | 737,630 |
| May 5, 2025 | 7.69 | 7.92 | 7.67 | 7.80 | 7.80 | 1.43% | 865,729 |
| May 2, 2025 | 7.69 | 7.70 | 7.60 | 7.69 | 7.69 | 1.85% | 761,629 |
| May 1, 2025 | 7.61 | 7.66 | 7.48 | 7.55 | 7.55 | -1.31% | 812,050 |
| Apr 30, 2025 | 7.57 | 7.66 | 7.54 | 7.65 | 7.65 | - | 874,916 |
| Apr 29, 2025 | 7.62 | 7.72 | 7.53 | 7.65 | 7.65 | - | 843,551 |
| Apr 28, 2025 | 7.60 | 7.70 | 7.59 | 7.65 | 7.65 | 1.06% | 952,315 |
| Apr 25, 2025 | 7.51 | 7.58 | 7.34 | 7.57 | 7.57 | 0.80% | 1,485,573 |
| Apr 24, 2025 | 7.51 | 7.61 | 7.40 | 7.51 | 7.51 | 0.40% | 1,734,741 |
| Apr 23, 2025 | 7.68 | 7.77 | 7.48 | 7.48 | 7.48 | -1.58% | 1,396,099 |
| Apr 22, 2025 | 7.43 | 7.62 | 7.37 | 7.60 | 7.60 | 3.26% | 1,052,072 |
| Apr 21, 2025 | 7.40 | 7.44 | 7.23 | 7.36 | 7.36 | -1.34% | 3,361,717 |
| Apr 17, 2025 | 7.05 | 7.52 | 7.05 | 7.46 | 7.46 | 6.42% | 6,248,832 |
| Apr 16, 2025 | 7.09 | 7.15 | 6.88 | 7.01 | 7.01 | -1.82% | 1,483,902 |
| Apr 15, 2025 | 7.28 | 7.29 | 7.06 | 7.14 | 7.14 | -2.06% | 1,121,940 |
| Apr 14, 2025 | 7.35 | 7.40 | 7.22 | 7.29 | 7.29 | 0.97% | 967,422 |
| Apr 11, 2025 | 7.10 | 7.37 | 6.98 | 7.22 | 7.22 | 2.27% | 2,212,228 |
| Apr 10, 2025 | 7.02 | 7.06 | 6.74 | 7.06 | 7.06 | -1.94% | 4,430,644 |
| Apr 9, 2025 | 6.82 | 7.46 | 6.66 | 7.20 | 7.20 | 4.80% | 2,886,577 |
| Apr 8, 2025 | 7.25 | 7.25 | 6.75 | 6.87 | 6.87 | -2.00% | 4,239,433 |
| Apr 7, 2025 | 6.91 | 7.28 | 6.70 | 7.01 | 7.01 | -3.18% | 3,105,827 |
| Apr 4, 2025 | 7.86 | 7.86 | 7.23 | 7.24 | 7.24 | -9.39% | 2,203,188 |
| Apr 3, 2025 | 8.11 | 8.21 | 7.95 | 7.99 | 7.99 | -3.03% | 3,589,326 |
| Apr 2, 2025 | 8.17 | 8.32 | 8.17 | 8.24 | 8.24 | 0.12% | 1,078,721 |
| Apr 1, 2025 | 8.21 | 8.29 | 8.07 | 8.23 | 8.23 | 2.11% | 1,320,211 |
| Mar 31, 2025 | 8.03 | 8.12 | 7.90 | 8.06 | 8.06 | -1.10% | 1,620,089 |
| Mar 28, 2025 | 8.20 | 8.28 | 8.02 | 8.15 | 8.15 | -1.21% | 911,091 |
| Mar 27, 2025 | 8.00 | 8.27 | 8.00 | 8.25 | 8.25 | 2.74% | 661,668 |
| Mar 26, 2025 | 8.08 | 8.12 | 7.98 | 8.03 | 8.03 | -0.37% | 1,016,120 |
| Mar 25, 2025 | 8.02 | 8.19 | 8.02 | 8.06 | 8.06 | 1.00% | 740,412 |
| Mar 24, 2025 | 8.12 | 8.17 | 7.97 | 7.98 | 7.98 | -2.44% | 706,118 |
| Mar 21, 2025 | 8.22 | 8.23 | 8.10 | 8.18 | 8.12 | -1.33% | 1,110,911 |
| Mar 20, 2025 | 8.35 | 8.43 | 8.26 | 8.29 | 8.23 | -2.24% | 1,135,557 |
| Mar 19, 2025 | 8.17 | 8.51 | 8.08 | 8.48 | 8.42 | 4.05% | 2,704,222 |
| Mar 18, 2025 | 8.35 | 8.39 | 8.10 | 8.15 | 8.09 | -3.21% | 1,164,403 |
| Mar 17, 2025 | 8.26 | 8.46 | 8.26 | 8.42 | 8.36 | 1.81% | 1,575,761 |
| Mar 14, 2025 | 7.93 | 8.45 | 7.84 | 8.27 | 8.21 | 4.42% | 4,531,989 |
| Mar 13, 2025 | 8.12 | 8.15 | 7.79 | 7.92 | 7.86 | -3.65% | 2,599,396 |
| Mar 12, 2025 | 8.30 | 8.34 | 7.85 | 8.22 | 8.16 | 5.38% | 1,223,415 |
| Mar 11, 2025 | 7.86 | 7.95 | 7.72 | 7.80 | 7.74 | -1.39% | 1,200,227 |
| Mar 10, 2025 | 8.07 | 8.12 | 7.84 | 7.91 | 7.85 | -1.86% | 1,046,834 |
| Mar 7, 2025 | 7.88 | 8.09 | 7.88 | 8.06 | 8.00 | 1.90% | 1,199,528 |
| Mar 6, 2025 | 7.72 | 7.94 | 7.62 | 7.91 | 7.85 | 2.59% | 1,012,976 |
| Mar 5, 2025 | 7.68 | 7.77 | 7.60 | 7.71 | 7.65 | 1.31% | 658,915 |
| Mar 4, 2025 | 7.54 | 7.71 | 7.38 | 7.61 | 7.55 | 0.26% | 1,008,155 |
| Mar 3, 2025 | 7.71 | 7.86 | 7.55 | 7.59 | 7.53 | -0.78% | 946,975 |