ARCO - Arcos Dorados Holdings Inc.
8.96
0.290 3.237%
Share volume: 1,010,840
Last Updated: 04-17-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
2.43%
PREVIOUS CLOSE
CHG
CHG%
$8.67
0.29
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $8.73 | $8.73 | $9.03 | $9.03 | $8.73 | $8.73 | $8.96 | $8.96 | 1,010,840 | $1,010,699.00 |
| 04-16-2026 | $8.62 | $8.62 | $8.69 | $8.69 | $8.55 | $8.55 | $8.67 | $8.67 | 992,487 | $992,487.00 |
| 04-15-2026 | $8.77 | $8.77 | $8.79 | $8.79 | $8.53 | $8.53 | $8.56 | $8.56 | 658,874 | $658,874.00 |
| 04-14-2026 | $8.66 | $8.66 | $8.76 | $8.76 | $8.64 | $8.64 | $8.72 | $8.72 | 581,280 | $581,280.00 |
| 04-13-2026 | $8.45 | $8.45 | $8.65 | $8.65 | $8.41 | $8.41 | $8.63 | $8.63 | 802,863 | $802,863.00 |
| 04-10-2026 | $8.57 | $8.57 | $8.64 | $8.64 | $8.50 | $8.50 | $8.50 | $8.50 | 870,707 | $870,707.00 |
| 04-09-2026 | $8.41 | $8.41 | $8.62 | $8.62 | $8.32 | $8.32 | $8.54 | $8.54 | 643,676 | $643,676.00 |
| 04-08-2026 | $8.47 | $8.47 | $8.48 | $8.48 | $8.29 | $8.29 | $8.40 | $8.40 | 676,348 | $676,348.00 |
| 04-07-2026 | $8.35 | $8.35 | $8.43 | $8.43 | $8.14 | $8.14 | $8.19 | $8.19 | 673,956 | $673,956.00 |
| 04-06-2026 | $8.29 | $8.29 | $8.41 | $8.41 | $8.29 | $8.29 | $8.35 | $8.35 | 548,843 | $548,843.00 |