Arcos Dorados Holdings Inc. Class A Shares (ARCO)
7.2500
+0.0300 (0.42%)
NYSE · Last Trade: Oct 24th, 9:56 AM EDT
Historical Prices For Arcos Dorados Holdings Inc. Class A Shares (ARCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.16 | 7.25 | 7.10 | 7.22 | 1,218,851 | 7.22 |
| 10/22/2025 | 7.01 | 7.11 | 7.01 | 7.09 | 644,060 | 7.09 |
| 10/21/2025 | 7.00 | 7.08 | 7.00 | 7.07 | 448,147 | 7.07 |
| 10/20/2025 | 7.04 | 7.13 | 7.00 | 7.03 | 663,859 | 7.03 |
| 10/17/2025 | 7.07 | 7.11 | 6.96 | 7.00 | 774,617 | 7.00 |
| 10/16/2025 | 6.93 | 7.09 | 6.89 | 7.07 | 1,403,836 | 7.07 |
| 10/15/2025 | 6.99 | 7.09 | 6.91 | 6.93 | 1,014,895 | 6.93 |
| 10/14/2025 | 6.84 | 7.00 | 6.82 | 6.96 | 1,003,027 | 6.96 |
| 10/13/2025 | 6.87 | 6.99 | 6.75 | 6.93 | 2,325,968 | 6.93 |
| 10/10/2025 | 6.89 | 6.91 | 6.71 | 6.82 | 1,912,360 | 6.82 |
| 10/09/2025 | 6.81 | 6.95 | 6.80 | 6.89 | 1,606,791 | 6.89 |
| 10/08/2025 | 6.71 | 6.85 | 6.66 | 6.83 | 737,549 | 6.83 |
| 10/07/2025 | 6.69 | 6.76 | 6.63 | 6.70 | 1,215,190 | 6.70 |
| 10/06/2025 | 6.71 | 6.75 | 6.65 | 6.72 | 912,082 | 6.72 |
| 10/03/2025 | 6.66 | 6.71 | 6.57 | 6.64 | 751,631 | 6.64 |
| 10/02/2025 | 6.70 | 6.71 | 6.60 | 6.66 | 1,107,062 | 6.66 |
| 10/01/2025 | 6.71 | 6.78 | 6.54 | 6.69 | 1,513,836 | 6.69 |
| 9/30/2025 | 6.84 | 6.86 | 6.65 | 6.75 | 1,706,670 | 6.75 |
| 9/29/2025 | 6.93 | 6.94 | 6.80 | 6.84 | 899,501 | 6.84 |
| 9/26/2025 | 6.98 | 7.04 | 6.91 | 6.92 | 680,092 | 6.92 |
| 9/25/2025 | 7.15 | 7.17 | 6.89 | 6.97 | 836,392 | 6.97 |
| 9/24/2025 | 7.25 | 7.30 | 7.08 | 7.14 | 1,353,281 | 7.14 |
| 9/23/2025 | 6.95 | 7.01 | 6.92 | 6.98 | 1,099,684 | 6.98 |
| 9/22/2025 | 6.72 | 6.97 | 6.68 | 6.97 | 1,059,441 | 6.97 |
| 9/19/2025 | 6.73 | 6.76 | 6.68 | 6.71 | 1,869,855 | 6.71 |
| 9/18/2025 | 6.78 | 6.81 | 6.71 | 6.75 | 722,173 | 6.75 |
| 9/17/2025 | 6.82 | 6.87 | 6.75 | 6.78 | 1,209,803 | 6.78 |
| 9/16/2025 | 6.84 | 6.89 | 6.73 | 6.79 | 2,251,751 | 6.79 |
| 9/15/2025 | 6.85 | 6.89 | 6.74 | 6.80 | 2,313,961 | 6.80 |
| 9/12/2025 | 6.95 | 7.04 | 6.76 | 6.79 | 1,766,128 | 6.79 |
| 9/11/2025 | 7.00 | 7.08 | 6.96 | 7.05 | 1,068,181 | 7.05 |
| 9/10/2025 | 6.92 | 7.12 | 6.92 | 7.00 | 1,487,655 | 7.00 |
| 9/09/2025 | 6.81 | 6.91 | 6.79 | 6.90 | 1,411,779 | 6.90 |
| 9/08/2025 | 6.94 | 6.98 | 6.68 | 6.82 | 1,545,723 | 6.82 |
| 9/05/2025 | 6.97 | 7.04 | 6.88 | 7.00 | 795,725 | 7.00 |
| 9/04/2025 | 6.83 | 6.93 | 6.79 | 6.92 | 819,037 | 6.92 |
| 9/03/2025 | 6.91 | 6.91 | 6.79 | 6.84 | 996,806 | 6.84 |
| 9/02/2025 | 6.91 | 7.04 | 6.76 | 6.93 | 921,711 | 6.93 |
| 8/29/2025 | 7.14 | 7.20 | 6.97 | 7.00 | 677,751 | 7.00 |
| 8/28/2025 | 7.00 | 7.16 | 6.97 | 7.15 | 1,632,619 | 7.15 |
| 8/27/2025 | 6.90 | 7.03 | 6.88 | 6.96 | 955,316 | 6.96 |
| 8/26/2025 | 6.93 | 7.03 | 6.90 | 6.93 | 1,335,312 | 6.93 |
| 8/25/2025 | 7.10 | 7.17 | 6.94 | 6.94 | 764,137 | 6.94 |
| 8/22/2025 | 7.02 | 7.13 | 7.01 | 7.11 | 1,454,384 | 7.11 |
| 8/21/2025 | 7.00 | 7.08 | 6.95 | 6.99 | 1,162,793 | 6.99 |
| 8/20/2025 | 7.28 | 7.29 | 7.01 | 7.07 | 1,654,504 | 7.07 |
| 8/19/2025 | 7.41 | 7.43 | 7.19 | 7.25 | 2,034,068 | 7.25 |
| 8/18/2025 | 7.35 | 7.48 | 7.30 | 7.38 | 1,497,253 | 7.38 |
| 8/15/2025 | 7.48 | 7.51 | 7.33 | 7.36 | 1,333,495 | 7.36 |
| 8/14/2025 | 7.61 | 7.72 | 7.46 | 7.51 | 2,032,248 | 7.51 |
| 8/13/2025 | 7.47 | 7.64 | 7.00 | 7.63 | 5,600,033 | 7.63 |
| 8/12/2025 | 6.89 | 7.13 | 6.84 | 6.95 | 2,055,221 | 6.95 |
| 8/11/2025 | 6.80 | 6.80 | 6.71 | 6.76 | 884,028 | 6.76 |
| 8/08/2025 | 6.95 | 7.00 | 6.84 | 6.85 | 889,418 | 6.85 |
| 8/07/2025 | 6.91 | 6.99 | 6.87 | 6.98 | 1,320,067 | 6.98 |
| 8/06/2025 | 6.77 | 6.86 | 6.76 | 6.83 | 1,034,357 | 6.83 |
| 8/05/2025 | 6.66 | 6.84 | 6.66 | 6.74 | 1,964,626 | 6.74 |
| 8/04/2025 | 6.63 | 6.68 | 6.58 | 6.64 | 618,234 | 6.64 |
| 8/01/2025 | 6.64 | 6.64 | 6.50 | 6.54 | 1,381,142 | 6.54 |
| 7/31/2025 | 6.81 | 6.85 | 6.62 | 6.65 | 1,803,959 | 6.65 |
| 7/30/2025 | 6.97 | 6.97 | 6.82 | 6.84 | 1,145,299 | 6.84 |
| 7/29/2025 | 7.04 | 7.05 | 6.97 | 7.01 | 931,570 | 7.01 |
| 7/28/2025 | 7.18 | 7.20 | 7.05 | 7.09 | 1,347,637 | 7.09 |
| 7/25/2025 | 7.17 | 7.24 | 7.14 | 7.20 | 1,181,906 | 7.20 |
| 7/24/2025 | 7.33 | 7.34 | 7.17 | 7.18 | 1,506,167 | 7.18 |