Arcos Dorados Inc.

8.15
-0.10 (-1.21%)
At close: Mar 28, 2025, 3:59 PM
8.15
0.00%
After-hours: Mar 28, 2025, 05:29 PM EDT

ARCO Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.20 8.28 8.02 8.15 -0.10 -1.21% 910,637
Mar 27, 2025 8.00 8.27 8.00 8.25 0.22 2.74% 661,700
Mar 26, 2025 8.08 8.12 7.98 8.03 -0.03 -0.37% 1,016,120
Mar 25, 2025 8.02 8.19 8.02 8.06 0.08 1.00% 740,412
Mar 24, 2025 8.12 8.17 7.97 7.98 -0.20 -2.44% 706,118
Mar 21, 2025 8.22 8.23 8.10 8.18 -0.11 -1.33% 1,110,911
Mar 20, 2025 8.35 8.43 8.26 8.29 -0.19 -2.24% 1,135,600
Mar 19, 2025 8.17 8.51 8.08 8.48 0.33 4.05% 2,704,222
Mar 18, 2025 8.35 8.39 8.10 8.15 -0.27 -3.21% 1,164,403
Mar 17, 2025 8.26 8.46 8.26 8.42 0.15 1.81% 1,575,761
Mar 14, 2025 7.93 8.45 7.84 8.27 0.35 4.42% 4,531,989
Mar 13, 2025 8.12 8.15 7.79 7.92 -0.30 -3.65% 2,599,400
Mar 12, 2025 8.30 8.34 7.85 8.22 0.42 5.38% 1,223,415
Mar 11, 2025 7.86 7.95 7.72 7.80 -0.11 -1.39% 1,200,227
Mar 10, 2025 8.07 8.12 7.84 7.91 -0.15 -1.86% 1,046,946
Mar 7, 2025 7.88 8.09 7.88 8.06 0.15 1.90% 1,199,528
Mar 6, 2025 7.72 7.94 7.62 7.91 0.20 2.59% 1,013,000
Mar 5, 2025 7.68 7.77 7.60 7.71 0.10 1.31% 658,915
Mar 4, 2025 7.54 7.71 7.38 7.61 0.02 0.26% 1,008,155
Mar 3, 2025 7.71 7.86 7.55 7.59 -0.06 -0.78% 946,975
Feb 28, 2025 7.95 7.95 7.53 7.65 -0.31 -3.89% 1,396,600
Feb 27, 2025 8.03 8.12 7.95 7.96 -0.07 -0.87% 2,342,535
Feb 26, 2025 8.16 8.20 7.93 8.03 -0.10 -1.23% 2,549,100
Feb 25, 2025 8.26 8.36 8.11 8.13 -0.12 -1.45% 783,014
Feb 24, 2025 8.40 8.45 8.24 8.25 -0.12 -1.43% 585,000
Feb 21, 2025 8.50 8.52 8.34 8.37 -0.11 -1.30% 1,136,300
Feb 20, 2025 8.44 8.51 8.31 8.48 0.04 0.47% 598,218
Feb 19, 2025 8.30 8.44 8.21 8.44 0.10 1.20% 1,452,318
Feb 18, 2025 8.44 8.47 8.25 8.34 -0.13 -1.53% 1,637,063
Feb 14, 2025 8.43 8.47 8.27 8.47 0.08 0.95% 777,398
Feb 13, 2025 8.42 8.42 8.21 8.39 0.00 0.00% 771,320
Feb 12, 2025 8.37 8.48 8.26 8.39 0.02 0.24% 967,823
Feb 11, 2025 8.09 8.41 8.01 8.37 0.26 3.21% 1,625,100
Feb 10, 2025 7.95 8.12 7.88 8.11 0.24 3.05% 950,400
Feb 7, 2025 7.93 8.03 7.77 7.87 -0.07 -0.88% 1,307,807
Feb 6, 2025 7.91 7.94 7.77 7.94 0.09 1.15% 1,157,646
Feb 5, 2025 7.74 7.90 7.67 7.85 0.10 1.29% 1,113,958
Feb 4, 2025 7.64 7.78 7.48 7.75 0.15 1.97% 1,037,261
Feb 3, 2025 7.41 7.64 7.27 7.60 -0.15 -1.94% 1,152,446
Jan 31, 2025 7.85 7.87 7.71 7.75 -0.09 -1.15% 950,030
Jan 30, 2025 7.88 7.99 7.75 7.84 0.02 0.26% 1,543,025
Jan 29, 2025 7.47 7.84 7.47 7.82 0.40 5.39% 1,463,000
Jan 28, 2025 7.45 7.50 7.33 7.42 -0.04 -0.54% 1,590,148
Jan 27, 2025 7.32 7.46 7.28 7.46 0.13 1.77% 3,065,200
Jan 24, 2025 7.18 7.44 7.17 7.33 0.13 1.81% 1,867,037
Jan 23, 2025 7.34 7.35 7.17 7.20 -0.13 -1.77% 1,534,820
Jan 22, 2025 7.26 7.44 7.22 7.33 0.05 0.69% 1,940,500
Jan 21, 2025 7.25 7.33 7.16 7.28 0.13 1.82% 1,118,300
Jan 17, 2025 7.26 7.38 7.14 7.15 -0.13 -1.79% 1,121,295
Jan 16, 2025 7.45 7.45 7.21 7.28 -0.21 -2.80% 1,429,900