Arcos Dorados Holdings Inc (ARCO) Historical Stock Data
7.41 ↑0.07 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCO is up 0.71% a day on average. There have been 20 days where Arcos Dorados Holdings Inc closed green and 10 days where ARCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 7.33 | 7.41 | ↑$0.08 (1.09%) | 7.29 | 7.44 | 1.46M |
| 2025-05-29 | 7.54 | 7.34 | ↓$0.20 (-2.65%) | 7.25 | 7.54 | 2.06M |
| 2025-05-28 | 7.60 | 7.54 | ↓$0.06 (-0.79%) | 7.51 | 7.65 | 1.15M |
| 2025-05-27 | 7.41 | 7.62 | ↑$0.21 (2.83%) | 7.41 | 7.64 | 1.28M |
| 2025-05-23 | 7.36 | 7.36 | ↑$0.00 (0.00%) | 7.19 | 7.38 | 1.13M |
| 2025-05-22 | 7.35 | 7.47 | ↑$0.12 (1.63%) | 7.35 | 7.48 | 1.07M |
| 2025-05-21 | 7.49 | 7.44 | ↓$0.05 (-0.67%) | 7.31 | 7.55 | 1.34M |
| 2025-05-20 | 7.65 | 7.52 | ↓$0.13 (-1.70%) | 7.47 | 7.69 | 874.98K |
| 2025-05-19 | 7.51 | 7.67 | ↑$0.16 (2.13%) | 7.50 | 7.73 | 1.45M |
| 2025-05-16 | 7.35 | 7.57 | ↑$0.22 (2.99%) | 7.32 | 7.59 | 1.78M |
| 2025-05-15 | 7.67 | 7.40 | ↓$0.27 (-3.52%) | 7.31 | 7.68 | 1.49M |
| 2025-05-14 | 7.07 | 7.70 | ↑$0.64 (8.99%) | 6.81 | 7.83 | 4.67M |
| 2025-05-13 | 8.01 | 8.16 | ↑$0.15 (1.87%) | 7.88 | 8.20 | 1.46M |
| 2025-05-12 | 8.15 | 7.93 | ↓$0.22 (-2.70%) | 7.82 | 8.24 | 1.24M |
| 2025-05-09 | 8.00 | 8.02 | ↑$0.02 (0.25%) | 7.98 | 8.15 | 828.58K |
| 2025-05-08 | 8.00 | 7.98 | ↓$0.02 (-0.25%) | 7.92 | 8.05 | 3.04M |
| 2025-05-07 | 7.90 | 7.98 | ↑$0.08 (1.01%) | 7.85 | 8.01 | 624.44K |
| 2025-05-06 | 7.73 | 7.90 | ↑$0.17 (2.20%) | 7.72 | 7.94 | 737.63K |
| 2025-05-05 | 7.69 | 7.80 | ↑$0.11 (1.43%) | 7.67 | 7.92 | 865.66K |
| 2025-05-02 | 7.69 | 7.69 | ↑$0.00 (0.00%) | 7.60 | 7.70 | 761.63K |
| 2025-05-01 | 7.61 | 7.55 | ↓$0.06 (-0.79%) | 7.48 | 7.66 | 812.05K |
| 2025-04-30 | 7.57 | 7.65 | ↑$0.08 (1.06%) | 7.54 | 7.66 | 874.91K |
| 2025-04-29 | 7.62 | 7.65 | ↑$0.03 (0.39%) | 7.55 | 7.72 | 843.54K |
| 2025-04-28 | 7.60 | 7.65 | ↑$0.05 (0.66%) | 7.59 | 7.70 | 0.95M |
| 2025-04-25 | 7.51 | 7.57 | ↑$0.06 (0.80%) | 7.34 | 7.58 | 1.49M |
| 2025-04-24 | 7.51 | 7.51 | ↑$0.00 (0.00%) | 7.40 | 7.61 | 1.73M |
| 2025-04-23 | 7.68 | 7.48 | ↓$0.20 (-2.60%) | 7.48 | 7.77 | 1.40M |
| 2025-04-22 | 7.43 | 7.60 | ↑$0.17 (2.29%) | 7.37 | 7.62 | 1.05M |
| 2025-04-21 | 7.40 | 7.36 | ↓$0.04 (-0.54%) | 7.23 | 7.44 | 3.36M |
| 2025-04-17 | 7.05 | 7.46 | ↑$0.41 (5.82%) | 7.05 | 7.52 | 6.25M |
Create an account or log in to view more rows.
$ARCO gonna take my L with this one
$ARCO enjoy your weekend
$ARCO just added more
$ARCO wtf?
$ARCO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ARCO LOL
$ARCO time to short this
$ARCO cover that shit
$ARCO trash
$ARCO to the moon!