Arcos Dorados Inc. (ARCO)
NYSE: ARCO
· Real-Time Price · USD
7.45
-0.06 (-0.80%)
At close: Aug 15, 2025, 10:01 AM
ARCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.61 | 7.72 | 7.46 | 7.51 | 7.51 | -1.57% | 2,024,459 |
| Aug 13, 2025 | 7.47 | 7.64 | 7.00 | 7.63 | 7.63 | 9.78% | 5,600,600 |
| Aug 12, 2025 | 6.89 | 7.13 | 6.84 | 6.95 | 6.95 | 2.81% | 2,057,123 |
| Aug 11, 2025 | 6.80 | 6.80 | 6.71 | 6.76 | 6.76 | -1.31% | 884,028 |
| Aug 8, 2025 | 6.95 | 7.00 | 6.84 | 6.85 | 6.85 | -1.86% | 889,418 |
| Aug 7, 2025 | 6.91 | 6.99 | 6.87 | 6.98 | 6.98 | 2.20% | 1,320,100 |
| Aug 6, 2025 | 6.77 | 6.86 | 6.76 | 6.83 | 6.83 | 1.34% | 1,034,457 |
| Aug 5, 2025 | 6.66 | 6.84 | 6.66 | 6.74 | 6.74 | 1.51% | 1,965,626 |
| Aug 4, 2025 | 6.63 | 6.68 | 6.58 | 6.64 | 6.64 | 1.53% | 618,249 |
| Aug 1, 2025 | 6.64 | 6.64 | 6.51 | 6.54 | 6.54 | -1.65% | 1,381,142 |
| Jul 31, 2025 | 6.81 | 6.85 | 6.62 | 6.65 | 6.65 | -2.78% | 1,804,000 |
| Jul 30, 2025 | 6.97 | 6.97 | 6.82 | 6.84 | 6.84 | -2.43% | 1,145,324 |
| Jul 29, 2025 | 7.04 | 7.06 | 6.98 | 7.01 | 7.01 | -1.13% | 931,600 |
| Jul 28, 2025 | 7.18 | 7.20 | 7.05 | 7.09 | 7.09 | -1.53% | 1,348,500 |
| Jul 25, 2025 | 7.17 | 7.24 | 7.14 | 7.20 | 7.20 | 0.28% | 1,181,906 |
| Jul 24, 2025 | 7.33 | 7.34 | 7.18 | 7.18 | 7.18 | -3.10% | 1,506,200 |
| Jul 23, 2025 | 7.20 | 7.42 | 7.20 | 7.41 | 7.41 | 3.64% | 630,900 |
| Jul 22, 2025 | 7.23 | 7.32 | 7.08 | 7.15 | 7.15 | -0.69% | 1,486,821 |
| Jul 21, 2025 | 7.34 | 7.34 | 7.16 | 7.20 | 7.20 | -1.23% | 801,600 |
| Jul 18, 2025 | 7.45 | 7.49 | 7.27 | 7.29 | 7.29 | -1.75% | 1,044,845 |