Arcos Dorados Inc. (ARCO)
NYSE: ARCO
· Real-Time Price · USD
7.13
0.15 (2.15%)
At close: Sep 24, 2025, 3:59 PM
7.24
1.47%
After-hours: Sep 24, 2025, 06:55 PM EDT
ARCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.25 | 7.30 | 7.07 | 7.14 | 7.14 | 2.29% | 1,331,916 |
| Sep 23, 2025 | 6.95 | 7.01 | 6.93 | 6.98 | 6.98 | 0.14% | 1,099,708 |
| Sep 22, 2025 | 6.72 | 6.97 | 6.68 | 6.97 | 6.91 | 3.87% | 1,059,441 |
| Sep 19, 2025 | 6.73 | 6.77 | 6.68 | 6.71 | 6.65 | -0.59% | 1,869,900 |
| Sep 18, 2025 | 6.78 | 6.81 | 6.71 | 6.75 | 6.69 | -0.44% | 722,200 |
| Sep 17, 2025 | 6.82 | 6.87 | 6.75 | 6.78 | 6.72 | -0.15% | 1,209,803 |
| Sep 16, 2025 | 6.84 | 6.90 | 6.73 | 6.79 | 6.73 | -0.15% | 2,251,800 |
| Sep 15, 2025 | 6.85 | 6.89 | 6.74 | 6.80 | 6.74 | 0.15% | 2,313,961 |
| Sep 12, 2025 | 6.95 | 7.04 | 6.76 | 6.79 | 6.73 | -3.69% | 1,766,128 |
| Sep 11, 2025 | 7.00 | 7.08 | 6.97 | 7.05 | 6.99 | 0.71% | 1,068,200 |
| Sep 10, 2025 | 6.92 | 7.12 | 6.92 | 7.00 | 6.94 | 1.45% | 1,487,700 |
| Sep 9, 2025 | 6.81 | 6.91 | 6.79 | 6.90 | 6.84 | 1.17% | 1,411,781 |
| Sep 8, 2025 | 6.94 | 6.98 | 6.68 | 6.82 | 6.76 | -2.57% | 1,545,723 |
| Sep 5, 2025 | 6.97 | 7.04 | 6.89 | 7.00 | 6.94 | 1.16% | 795,725 |
| Sep 4, 2025 | 6.83 | 6.93 | 6.79 | 6.92 | 6.86 | 1.17% | 819,037 |
| Sep 3, 2025 | 6.91 | 6.91 | 6.79 | 6.84 | 6.78 | -1.30% | 996,806 |
| Sep 2, 2025 | 6.91 | 7.04 | 6.76 | 6.93 | 6.87 | -1.00% | 921,711 |
| Aug 29, 2025 | 7.14 | 7.20 | 6.97 | 7.00 | 6.94 | -2.10% | 677,751 |
| Aug 28, 2025 | 7.00 | 7.16 | 6.97 | 7.15 | 7.09 | 2.73% | 1,632,619 |
| Aug 27, 2025 | 6.90 | 7.03 | 6.88 | 6.96 | 6.90 | 0.43% | 955,316 |