Arcos Dorados Holdings Inc. (ARCO)
NYSE: ARCO · Real-Time Price · USD
7.41
-0.22 (-2.88%)
Dec 5, 2025, 4:00 PM EST - Market closed
Arcos Dorados Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.66 | 7.72 | 7.40 | 7.41 | 7.41 | -2.88% | 1,239,235 |
| Dec 4, 2025 | 7.76 | 7.77 | 7.63 | 7.63 | 7.63 | -1.04% | 586,387 |
| Dec 3, 2025 | 7.69 | 7.80 | 7.68 | 7.71 | 7.71 | 0.65% | 869,080 |
| Dec 2, 2025 | 7.54 | 7.75 | 7.45 | 7.66 | 7.66 | 1.86% | 1,453,187 |
| Dec 1, 2025 | 7.56 | 7.68 | 7.51 | 7.52 | 7.52 | -0.92% | 1,049,262 |
| Nov 28, 2025 | 7.31 | 7.61 | 7.30 | 7.59 | 7.59 | 3.83% | 1,011,635 |
| Nov 26, 2025 | 7.23 | 7.32 | 7.20 | 7.31 | 7.31 | 1.39% | 2,395,905 |
| Nov 25, 2025 | 7.21 | 7.27 | 7.19 | 7.21 | 7.21 | 0.70% | 896,774 |
| Nov 24, 2025 | 7.25 | 7.25 | 7.08 | 7.16 | 7.16 | -0.83% | 1,004,340 |
| Nov 21, 2025 | 7.16 | 7.27 | 7.11 | 7.22 | 7.22 | 0.56% | 1,258,316 |
| Nov 20, 2025 | 7.34 | 7.38 | 7.17 | 7.18 | 7.18 | -0.97% | 1,136,941 |
| Nov 19, 2025 | 7.30 | 7.34 | 7.24 | 7.25 | 7.25 | -0.55% | 560,039 |
| Nov 18, 2025 | 7.14 | 7.39 | 7.14 | 7.29 | 7.29 | 0.69% | 757,061 |
| Nov 17, 2025 | 7.28 | 7.42 | 7.21 | 7.24 | 7.24 | -0.69% | 760,581 |
| Nov 14, 2025 | 7.24 | 7.35 | 7.19 | 7.29 | 7.29 | -0.55% | 2,070,722 |
| Nov 13, 2025 | 7.60 | 7.68 | 7.27 | 7.33 | 7.33 | -3.43% | 1,852,034 |
| Nov 12, 2025 | 7.50 | 7.84 | 7.36 | 7.59 | 7.59 | 5.27% | 3,131,020 |
| Nov 11, 2025 | 7.10 | 7.27 | 7.09 | 7.21 | 7.21 | 1.12% | 1,480,449 |
| Nov 10, 2025 | 7.14 | 7.17 | 7.03 | 7.13 | 7.13 | 0.99% | 872,335 |
| Nov 7, 2025 | 6.98 | 7.08 | 6.98 | 7.06 | 7.06 | 0.86% | 973,580 |
| Nov 6, 2025 | 7.09 | 7.14 | 6.98 | 7.00 | 7.00 | -1.69% | 542,994 |
| Nov 5, 2025 | 7.00 | 7.15 | 6.96 | 7.12 | 7.12 | 2.59% | 1,319,267 |
| Nov 4, 2025 | 7.00 | 7.02 | 6.94 | 6.94 | 6.94 | -1.70% | 1,174,844 |
| Nov 3, 2025 | 7.09 | 7.16 | 7.01 | 7.06 | 7.06 | -1.53% | 1,633,939 |
| Oct 31, 2025 | 7.20 | 7.27 | 7.16 | 7.17 | 7.17 | -0.69% | 1,466,815 |
| Oct 30, 2025 | 7.37 | 7.40 | 7.20 | 7.22 | 7.22 | -2.17% | 1,396,970 |
| Oct 29, 2025 | 7.55 | 7.61 | 7.37 | 7.38 | 7.38 | -2.25% | 1,065,405 |
| Oct 28, 2025 | 7.62 | 7.73 | 7.54 | 7.55 | 7.55 | -0.79% | 1,087,450 |
| Oct 27, 2025 | 7.50 | 7.67 | 7.42 | 7.61 | 7.61 | 5.69% | 1,967,251 |
| Oct 24, 2025 | 7.25 | 7.29 | 7.19 | 7.20 | 7.20 | -0.28% | 714,121 |
| Oct 23, 2025 | 7.16 | 7.26 | 7.10 | 7.22 | 7.22 | 1.83% | 1,218,851 |
| Oct 22, 2025 | 7.01 | 7.11 | 7.01 | 7.09 | 7.09 | 0.28% | 644,067 |
| Oct 21, 2025 | 7.00 | 7.08 | 7.00 | 7.07 | 7.07 | 0.57% | 448,147 |
| Oct 20, 2025 | 7.04 | 7.13 | 7.00 | 7.03 | 7.03 | 0.43% | 663,884 |
| Oct 17, 2025 | 7.07 | 7.11 | 6.97 | 7.00 | 7.00 | -0.99% | 774,617 |
| Oct 16, 2025 | 6.93 | 7.10 | 6.90 | 7.07 | 7.07 | 2.02% | 1,403,836 |
| Oct 15, 2025 | 6.99 | 7.09 | 6.91 | 6.93 | 6.93 | -0.43% | 1,014,896 |
| Oct 14, 2025 | 6.84 | 7.00 | 6.82 | 6.96 | 6.96 | 0.43% | 1,003,027 |
| Oct 13, 2025 | 6.87 | 6.99 | 6.75 | 6.93 | 6.93 | 1.61% | 2,325,969 |
| Oct 10, 2025 | 6.89 | 6.91 | 6.72 | 6.82 | 6.82 | -1.02% | 1,912,360 |
| Oct 9, 2025 | 6.81 | 6.95 | 6.80 | 6.89 | 6.89 | 0.88% | 1,606,791 |
| Oct 8, 2025 | 6.71 | 6.85 | 6.66 | 6.83 | 6.83 | 1.94% | 737,549 |
| Oct 7, 2025 | 6.69 | 6.76 | 6.63 | 6.70 | 6.70 | -0.30% | 1,215,290 |
| Oct 6, 2025 | 6.71 | 6.75 | 6.65 | 6.72 | 6.72 | 1.20% | 912,094 |
| Oct 3, 2025 | 6.66 | 6.71 | 6.57 | 6.64 | 6.64 | -0.30% | 751,631 |
| Oct 2, 2025 | 6.70 | 6.71 | 6.60 | 6.66 | 6.66 | -0.45% | 1,107,077 |
| Oct 1, 2025 | 6.71 | 6.78 | 6.54 | 6.69 | 6.69 | -0.89% | 1,513,892 |
| Sep 30, 2025 | 6.84 | 6.86 | 6.65 | 6.75 | 6.75 | -1.32% | 1,706,670 |
| Sep 29, 2025 | 6.93 | 6.94 | 6.80 | 6.84 | 6.84 | -1.16% | 899,501 |
| Sep 26, 2025 | 6.98 | 7.04 | 6.91 | 6.92 | 6.92 | -0.72% | 680,092 |