Arcos Dorados Inc. (ARCO)
NYSE: ARCO
· Real-Time Price · USD
6.93
0.09 (1.32%)
At close: Sep 04, 2025, 3:59 PM
6.92
-0.14%
After-hours: Sep 04, 2025, 04:31 PM EDT
ARCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.91 | 6.91 | 6.79 | 6.84 | 6.84 | -1.30% | 996,477 |
| Sep 2, 2025 | 6.91 | 7.04 | 6.76 | 6.93 | 6.93 | -1.00% | 921,711 |
| Aug 29, 2025 | 7.14 | 7.20 | 6.97 | 7.00 | 7.00 | -2.10% | 677,751 |
| Aug 28, 2025 | 7.00 | 7.16 | 6.97 | 7.15 | 7.15 | 2.73% | 1,632,619 |
| Aug 27, 2025 | 6.90 | 7.03 | 6.88 | 6.96 | 6.96 | 0.43% | 955,316 |
| Aug 26, 2025 | 6.93 | 7.03 | 6.90 | 6.93 | 6.93 | -0.14% | 1,335,312 |
| Aug 25, 2025 | 7.10 | 7.17 | 6.94 | 6.94 | 6.94 | -2.39% | 764,137 |
| Aug 22, 2025 | 7.02 | 7.13 | 7.01 | 7.11 | 7.11 | 1.72% | 1,454,400 |
| Aug 21, 2025 | 7.00 | 7.09 | 6.95 | 6.99 | 6.99 | -1.13% | 1,162,800 |
| Aug 20, 2025 | 7.28 | 7.29 | 7.01 | 7.07 | 7.07 | -2.48% | 1,654,504 |
| Aug 19, 2025 | 7.41 | 7.44 | 7.19 | 7.25 | 7.25 | -1.76% | 2,034,100 |
| Aug 18, 2025 | 7.35 | 7.48 | 7.30 | 7.38 | 7.38 | 0.27% | 1,497,300 |
| Aug 15, 2025 | 7.48 | 7.51 | 7.33 | 7.36 | 7.36 | -2.00% | 1,333,500 |
| Aug 14, 2025 | 7.61 | 7.72 | 7.46 | 7.51 | 7.51 | -1.57% | 2,032,148 |
| 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 |