NYSE : ARCO
Arcos Dorados Holdings Inc. — Price history
Consumer Discretionary · Restaurants · Uruguay
Last price 6.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arcos Dorados Holdings Inc. (ARCO) closed at 6.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.8 | 6.84 | 6.75 | 6.77 | 1,656,048 | +0.59% |
| 2026-10-30 | 6.89 | 6.9 | 6.71 | 6.73 | 2,196,535 | -2.46% |
| 2026-10-29 | 7.05 | 7.05 | 6.86 | 6.9 | 1,785,928 | -0.29% |
| 2026-10-28 | 7.03 | 7.03 | 6.82 | 6.92 | 3,173,255 | -1.14% |
| 2026-10-27 | 7.09 | 7.18 | 6.98 | 7 | 2,692,225 | -0.57% |
| 2026-10-26 | 7.15 | 7.45 | 7.03 | 7.04 | 4,697,026 | -12.98% |
| 2026-10-23 | 7.93 | 8.105 | 7.855 | 8.09 | 1,248,764 | +0.87% |
| 2026-10-22 | 8 | 8.08 | 7.885 | 8.02 | 1,136,227 | -0.87% |
| 2026-10-21 | 8.17 | 8.2 | 7.98 | 8.09 | 1,227,404 | -0.61% |
| 2026-10-20 | 7.98 | 8.16 | 7.946 | 8.14 | 944,982 | +2.39% |
| 2026-10-19 | 7.98 | 7.98 | 7.865 | 7.95 | 733,848 | +0.00% |
| 2026-10-16 | 8.06 | 8.176 | 7.94 | 7.95 | 1,256,116 | -1.36% |
| 2026-10-15 | 7.95 | 8.11 | 7.95 | 8.06 | 2,004,670 | +2.03% |
| 2026-10-14 | 7.91 | 7.98 | 7.86 | 7.9 | 2,061,877 | -1.13% |
| 2026-10-13 | 7.78 | 8.03 | 7.72 | 7.99 | 2,897,614 | +2.96% |
| 2026-10-12 | 7.83 | 7.83 | 7.68 | 7.76 | 1,657,125 | -0.13% |
| 2026-10-09 | 8 | 8.08 | 7.62 | 7.77 | 2,907,897 | -4.31% |
| 2026-10-08 | 7.84 | 8.255 | 7.82 | 8.12 | 3,114,005 | +2.78% |
| 2026-10-07 | 8.06 | 8.2 | 7.8 | 7.9 | 2,879,592 | -2.71% |
| 2026-10-06 | 8.1 | 8.26 | 8.05 | 8.12 | 3,014,686 | +0.25% |
| 2026-10-05 | 7.77 | 8.21 | 7.64 | 8.1 | 7,135,385 | +13.92% |
| 2026-10-02 | 6.99 | 7.125 | 6.85 | 7.11 | 2,438,367 | +2.89% |
| 2026-10-01 | 7.1 | 7.13 | 6.67 | 6.91 | 6,639,075 | -3.36% |
| 2026-09-30 | 7.17 | 7.19 | 7.095 | 7.15 | 1,292,544 | +0.42% |
| 2026-09-29 | 7.21 | 7.25 | 7.07 | 7.12 | 1,331,400 | -0.28% |
| 2026-09-28 | 7.23 | 7.25 | 7.095 | 7.14 | 1,527,482 | -1.38% |
| 2026-09-25 | 7.24 | 7.259 | 7.15 | 7.24 | 1,385,175 | +0.14% |
| 2026-09-24 | 7.39 | 7.43 | 7.185 | 7.23 | 1,319,845 | -2.43% |
| 2026-09-23 | 7.59 | 7.61 | 7.385 | 7.41 | 1,090,054 | -2.76% |
| 2026-09-22 | 7.63 | 7.67 | 7.555 | 7.62 | 738,223 | +1.33% |
| 2026-09-21 | 7.54 | 7.575 | 7.47 | 7.52 | 1,211,566 | +0.80% |
| 2026-09-18 | 7.64 | 7.64 | 7.51 | 7.53 | 1,226,814 | -1.44% |
| 2026-09-17 | 7.77 | 7.79 | 7.625 | 7.64 | 2,028,239 | -0.91% |
| 2026-09-16 | 7.81 | 7.815 | 7.6 | 7.71 | 1,027,068 | -0.90% |
| 2026-09-15 | 7.95 | 7.95 | 7.71 | 7.78 | 1,037,864 | -2.02% |
| 2026-09-14 | 7.94 | 8.01 | 7.9 | 7.94 | 681,290 | -0.87% |
| 2026-09-11 | 8.17 | 8.17 | 7.7 | 8.01 | 870,571 | -0.62% |
| 2026-09-10 | 8.07 | 8.08 | 7.945 | 8.06 | 1,408,767 | -0.37% |
| 2026-09-09 | 8.11 | 8.15 | 8 | 8.09 | 464,188 | -1.10% |
| 2026-09-08 | 8.22 | 8.22 | 8.09 | 8.18 | 821,548 | +0.12% |
| 2026-09-04 | 8.19 | 8.325 | 8.135 | 8.17 | 540,565 | -0.97% |
| 2026-09-03 | 8.29 | 8.335 | 8.093 | 8.25 | 1,304,690 | +0.49% |
| 2026-09-02 | 8.06 | 8.34 | 8.06 | 8.21 | 1,521,608 | +1.86% |
| 2026-09-01 | 7.86 | 8.11 | 7.84 | 8.06 | 992,382 | +1.77% |
| 2026-08-31 | 7.99 | 8.051 | 7.835 | 7.92 | 1,515,868 | -1.00% |
| 2026-08-28 | 7.98 | 8.055 | 7.93 | 8 | 677,028 | +0.76% |
| 2026-08-27 | 7.94 | 7.96 | 7.845 | 7.94 | 988,347 | -0.87% |
| 2026-08-26 | 8.12 | 8.19 | 7.985 | 8.01 | 629,460 | -1.48% |
| 2026-08-25 | 8.07 | 8.17 | 7.95 | 8.13 | 951,198 | +0.49% |
| 2026-08-24 | 8.14 | 8.22 | 8 | 8.09 | 1,038,012 | +1.63% |
| 2026-08-21 | 7.81 | 7.97 | 7.8 | 7.96 | 969,052 | +2.05% |
| 2026-08-20 | 7.74 | 7.83 | 7.72 | 7.8 | 1,224,122 | +0.26% |
| 2026-08-19 | 7.76 | 7.87 | 7.72 | 7.78 | 761,080 | +1.04% |
| 2026-08-18 | 7.91 | 7.91 | 7.675 | 7.7 | 1,344,065 | -2.04% |
| 2026-08-17 | 7.91 | 7.925 | 7.75 | 7.86 | 1,402,987 | -0.63% |
| 2026-08-14 | 8 | 8.125 | 7.83 | 7.91 | 1,622,319 | -2.83% |
| 2026-08-13 | 8.45 | 8.45 | 8.08 | 8.14 | 1,975,231 | +3.04% |
| 2026-08-12 | 7.97 | 7.98 | 7.87 | 7.9 | 1,721,650 | -0.13% |
| 2026-08-11 | 8.1 | 8.11 | 7.89 | 7.91 | 675,311 | -1.98% |
| 2026-08-10 | 8.14 | 8.16 | 8 | 8.07 | 776,522 | -2.06% |
| 2026-08-07 | 8.37 | 8.41 | 8.18 | 8.24 | 784,633 | -1.20% |
| 2026-08-06 | 8.43 | 8.47 | 8.32 | 8.34 | 521,661 | -1.53% |
| 2026-08-05 | 8.39 | 8.545 | 8.39 | 8.47 | 981,195 | +1.56% |
| 2026-08-04 | 8.31 | 8.35 | 8.24 | 8.34 | 1,576,745 | +0.60% |
| 2026-08-03 | 8.25 | 8.38 | 8.19 | 8.29 | 1,028,266 | +1.47% |
| 2026-07-31 | 8.19 | 8.245 | 8.075 | 8.17 | 1,233,510 | -0.24% |
| 2026-07-30 | 8.39 | 8.39 | 8.17 | 8.19 | 1,309,190 | -1.09% |
| 2026-07-29 | 8.31 | 8.456 | 8.24 | 8.28 | 646,503 | -1.66% |
| 2026-07-28 | 8.37 | 8.445 | 8.335 | 8.42 | 909,518 | +1.45% |
| 2026-07-27 | 8.28 | 8.338 | 8.17 | 8.3 | 660,314 | +0.97% |
| 2026-07-24 | 8.35 | 8.4 | 8.21 | 8.22 | 829,620 | -0.72% |
| 2026-07-23 | 8.38 | 8.558 | 8.21 | 8.28 | 1,025,023 | -2.01% |
| 2026-07-22 | 8.27 | 8.46 | 8.261 | 8.45 | 1,655,274 | +2.30% |
| 2026-07-21 | 8.14 | 8.36 | 8.11 | 8.26 | 809,673 | +1.10% |
| 2026-07-20 | 8.24 | 8.25 | 8.11 | 8.17 | 1,026,357 | -0.73% |
| 2026-07-17 | 8.43 | 8.52 | 8.18 | 8.23 | 1,325,917 | -0.84% |
| 2026-07-16 | 8.17 | 8.38 | 8.166 | 8.3 | 764,595 | +1.34% |
| 2026-07-15 | 8.22 | 8.25 | 8.13 | 8.19 | 886,920 | -0.12% |
| 2026-07-14 | 8.35 | 8.35 | 8.14 | 8.2 | 1,347,762 | -1.09% |
| 2026-07-13 | 8.47 | 8.64 | 8.25 | 8.29 | 1,109,169 | -2.01% |
| 2026-07-10 | 8.44 | 8.61 | 8.395 | 8.46 | 1,721,626 | +2.17% |
| 2026-07-09 | 8.14 | 8.35 | 8.1 | 8.28 | 3,417,588 | +1.22% |
| 2026-07-08 | 8.17 | 8.25 | 8.13 | 8.18 | 894,766 | -0.73% |
| 2026-07-07 | 8.37 | 8.398 | 8.235 | 8.24 | 2,308,449 | -0.48% |
| 2026-07-06 | 8.34 | 8.399 | 8.21 | 8.28 | 3,579,682 | +0.61% |
| 2026-07-02 | 8.19 | 8.33 | 8.15 | 8.23 | 901,215 | +2.36% |
| 2026-07-01 | 8.08 | 8.23 | 8 | 8.04 | 1,321,918 | -0.25% |
| 2026-06-30 | 8.14 | 8.165 | 7.98 | 8.06 | 1,264,527 | -0.74% |
| 2026-06-29 | 8.4 | 8.445 | 8.095 | 8.12 | 1,554,914 | -2.52% |
| 2026-06-26 | 8.06 | 8.355 | 8.06 | 8.33 | 1,596,519 | +2.46% |
| 2026-06-25 | 8.18 | 8.3 | 8.065 | 8.13 | 802,283 | -0.73% |
| 2026-06-24 | 8.23 | 8.275 | 8.035 | 8.19 | 1,173,209 | +0.99% |
| 2026-06-23 | 8.25 | 8.37 | 8.11 | 8.11 | 633,499 | -2.29% |
| 2026-06-22 | 8.42 | 8.455 | 8.235 | 8.3 | 1,124,447 | -2.12% |
| 2026-06-18 | 8.63 | 8.816 | 8.475 | 8.55 | 1,248,994 | -0.12% |
| 2026-06-17 | 8.68 | 8.84 | 8.53 | 8.56 | 738,630 | -1.50% |
| 2026-06-16 | 8.8 | 8.865 | 8.665 | 8.69 | 554,130 | -1.03% |
| 2026-06-15 | 9 | 9.07 | 8.755 | 8.78 | 1,224,638 | -0.57% |
| 2026-06-12 | 8.82 | 9.01 | 8.785 | 8.83 | 1,102,264 | +0.80% |
| 2026-06-11 | 8.42 | 8.76 | 8.31 | 8.76 | 3,378,749 | +4.53% |
| 2026-06-10 | 8.3 | 8.46 | 8.28 | 8.38 | 2,344,931 | +1.09% |
| 2026-06-09 | 8.32 | 8.48 | 8.23 | 8.29 | 1,067,042 | +0.97% |
| 2026-06-08 | 8.19 | 8.29 | 8.16 | 8.21 | 978,440 | +0.12% |
| 2026-06-05 | 8.25 | 8.25 | 8.07 | 8.2 | 1,112,753 | -0.73% |
| 2026-06-04 | 8.4 | 8.46 | 8.215 | 8.26 | 588,866 | -0.84% |
| 2026-06-03 | 8.63 | 8.7 | 8.31 | 8.33 | 1,210,967 | -4.91% |
| 2026-06-02 | 8.81 | 8.915 | 8.71 | 8.76 | 906,259 | -0.23% |
| 2026-06-01 | 8.69 | 8.78 | 8.555 | 8.78 | 1,682,895 | +0.92% |
| 2026-05-29 | 8.81 | 8.9 | 8.67 | 8.7 | 881,556 | -1.92% |
| 2026-05-28 | 8.94 | 9.07 | 8.81 | 8.87 | 1,279,931 | -0.34% |
| 2026-05-27 | 8.85 | 9.005 | 8.81 | 8.9 | 1,786,674 | +1.83% |
| 2026-05-26 | 8.81 | 8.81 | 8.65 | 8.74 | 1,955,630 | -0.11% |
| 2026-05-22 | 9.11 | 9.14 | 8.73 | 8.75 | 1,128,432 | -4.37% |
| 2026-05-21 | 9.02 | 9.26 | 8.94 | 9.15 | 3,503,976 | +0.77% |
| 2026-05-20 | 8.68 | 9.105 | 8.32 | 9.08 | 3,375,064 | +12.52% |
| 2026-05-19 | 8.21 | 8.265 | 8.04 | 8.07 | 1,327,783 | -2.77% |
| 2026-05-18 | 8.17 | 8.34 | 8.14 | 8.3 | 682,272 | +2.09% |
| 2026-05-15 | 8.29 | 8.35 | 8.095 | 8.13 | 1,147,450 | -2.40% |
| 2026-05-14 | 8.62 | 8.66 | 8.315 | 8.33 | 694,654 | -2.12% |
| 2026-05-13 | 8.62 | 8.64 | 8.46 | 8.51 | 602,161 | -1.50% |