NYSE - Delayed Quote
USD
Arcos Dorados Holdings Inc. (ARCO)
8.17
-0.08
(-0.97%)
At close: September 4 at 4:00:03 PM EDT
8.17
0.00
(0.00%)
After hours: September 4 at 7:30:06 PM EDT
Trade ARCO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
8.19
8.33
8.14
8.17
8.17
540,600
Sep 3, 2026
8.29
8.34
8.09
8.25
8.25
1,304,500
Sep 2, 2026
8.06
8.34
8.06
8.21
8.21
1,521,600
Sep 1, 2026
7.86
8.11
7.84
8.06
8.06
992,400
Aug 31, 2026
7.99
8.05
7.84
7.92
7.92
1,515,900
Aug 28, 2026
7.98
8.06
7.93
8.00
8.00
677,000
Aug 27, 2026
7.94
7.96
7.85
7.94
7.94
988,300
Aug 26, 2026
8.12
8.19
7.99
8.01
8.01
629,500
Aug 25, 2026
8.07
8.17
7.95
8.13
8.13
951,200
Aug 24, 2026
8.14
8.22
8.00
8.09
8.09
1,038,000
Aug 21, 2026
7.81
7.97
7.80
7.96
7.96
969,100
Aug 20, 2026
7.74
7.83
7.72
7.80
7.80
1,224,100
Aug 19, 2026
7.76
7.87
7.72
7.78
7.78
761,100
Aug 18, 2026
7.91
7.91
7.68
7.70
7.70
1,344,100
Aug 17, 2026
7.91
7.93
7.75
7.86
7.86
1,403,000
Aug 14, 2026
8.00
8.13
7.83
7.91
7.91
1,622,300
Aug 13, 2026
8.45
8.45
8.08
8.14
8.14
1,975,200
Aug 12, 2026
7.97
7.98
7.87
7.90
7.90
1,721,500
Aug 11, 2026
8.10
8.11
7.89
7.91
7.91
675,200
Aug 10, 2026
8.14
8.16
8.00
8.07
8.07
776,500
Aug 7, 2026
8.37
8.41
8.18
8.24
8.24
784,600
Aug 6, 2026
8.43
8.47
8.32
8.34
8.34
521,700
Aug 5, 2026
8.39
8.55
8.39
8.47
8.47
981,200
Aug 4, 2026
8.31
8.35
8.24
8.34
8.34
1,576,700
Aug 3, 2026
8.25
8.38
8.19
8.29
8.29
1,028,300
Jul 31, 2026
8.19
8.25
8.08
8.17
8.17
1,233,500
Jul 30, 2026
8.39
8.39
8.17
8.19
8.19
1,309,200
Jul 29, 2026
8.31
8.46
8.24
8.28
8.28
646,500
Jul 28, 2026
8.37
8.45
8.34
8.42
8.42
909,500
Jul 27, 2026
8.28
8.34
8.17
8.30
8.30
660,300
Jul 24, 2026
8.35
8.40
8.21
8.22
8.22
829,600
Jul 23, 2026
8.38
8.56
8.21
8.28
8.28
1,025,000
Jul 22, 2026
8.27
8.46
8.26
8.45
8.45
1,655,300
Jul 21, 2026
8.14
8.36
8.11
8.26
8.26
809,700
Jul 20, 2026
8.24
8.25
8.11
8.17
8.17
1,026,400
Jul 17, 2026
8.43
8.52
8.18
8.23
8.23
1,325,700
Jul 16, 2026
8.17
8.38
8.17
8.30
8.30
764,600
Jul 15, 2026
8.22
8.25
8.13
8.19
8.19
886,900
Jul 14, 2026
8.35
8.35
8.14
8.20
8.20
1,347,800
Jul 13, 2026
8.47
8.64
8.25
8.29
8.29
1,109,200
Jul 10, 2026
8.44
8.61
8.40
8.46
8.46
1,721,600
Jul 9, 2026
8.14
8.35
8.10
8.28
8.28
3,417,600
Jul 8, 2026
8.17
8.25
8.13
8.18
8.18
894,800
Jul 7, 2026
8.37
8.40
8.24
8.24
8.24
2,308,400
Jul 6, 2026
8.34
8.40
8.21
8.28
8.28
3,579,700
Jul 2, 2026
8.19
8.33
8.15
8.23
8.23
901,200
Jul 1, 2026
8.08
8.23
8.00
8.04
8.04
1,321,900
Jun 30, 2026
8.14
8.17
7.98
8.06
8.06
1,264,500
Jun 29, 2026
8.40
8.45
8.10
8.12
8.12
1,554,900
Jun 26, 2026
8.06
8.36
8.06
8.33
8.33
1,596,500
Jun 25, 2026
8.18
8.30
8.07
8.13
8.13
802,300
Jun 24, 2026
8.23
8.28
8.04
8.19
8.19
1,173,200
Jun 23, 2026
8.25
8.37
8.11
8.11
8.11
633,500
Jun 22, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
8.42
8.46
8.24
8.30
8.30
1,124,400
Jun 18, 2026
8.63
8.82
8.48
8.55
8.48
1,249,000
Jun 17, 2026
8.68
8.84
8.53
8.56
8.49
738,600
Jun 16, 2026
8.80
8.87
8.67
8.69
8.62
554,100
Jun 15, 2026
9.00
9.07
8.76
8.78
8.71
1,224,600
Jun 12, 2026
8.82
9.01
8.79
8.83
8.76
1,102,300
Jun 11, 2026
8.42
8.76
8.31
8.76
8.69
3,378,700
Jun 10, 2026
8.30
8.46
8.28
8.38
8.31
2,344,900
Jun 9, 2026
8.32
8.48
8.23
8.29
8.22
1,067,000
Jun 8, 2026
8.19
8.29
8.16
8.21
8.14
978,400
Jun 5, 2026
8.25
8.25
8.07
8.20
8.13
1,112,800
Jun 4, 2026
8.40
8.46
8.22
8.26
8.19
588,900
Jun 3, 2026
8.63
8.70
8.31
8.33
8.26
1,210,600
Jun 2, 2026
8.81
8.92
8.71
8.76
8.69
906,300
Jun 1, 2026
8.69
8.78
8.56
8.78
8.71
1,682,900
May 29, 2026
8.81
8.90
8.67
8.70
8.63
881,600
May 28, 2026
8.94
9.07
8.81
8.87
8.80
1,279,700
May 27, 2026
8.85
9.01
8.81
8.90
8.83
1,786,600
May 26, 2026
8.81
8.81
8.65
8.74
8.67
1,955,600
May 22, 2026
9.11
9.14
8.73
8.75
8.68
1,126,500
May 21, 2026
9.02
9.26
8.94
9.15
9.08
3,503,800
May 20, 2026
8.68
9.11
8.32
9.08
9.01
3,375,000
May 19, 2026
8.21
8.27
8.04
8.07
8.00
1,327,800
May 18, 2026
8.17
8.34
8.14
8.30
8.23
682,300
May 15, 2026
8.29
8.35
8.10
8.13
8.06
1,147,300
May 14, 2026
8.62
8.66
8.32
8.33
8.26
694,500
May 13, 2026
8.62
8.64
8.46
8.51
8.44
602,200
May 12, 2026
8.71
8.80
8.59
8.64
8.57
1,004,400
May 11, 2026
9.00
9.07
8.64
8.64
8.57
1,072,900
May 8, 2026
9.03
9.12
8.91
9.02
8.95
1,247,800
May 7, 2026
9.06
9.19
8.85
8.95
8.88
1,369,800
May 6, 2026
8.96
9.19
8.93
9.04
8.97
1,643,800
May 5, 2026
8.68
8.87
8.66
8.80
8.73
491,500
May 4, 2026
8.75
8.80
8.51
8.65
8.58
1,302,200
May 1, 2026
8.95
8.95
8.64
8.78
8.71
1,053,500
Apr 30, 2026
8.71
9.01
8.69
8.92
8.85
1,143,900
Apr 29, 2026
9.05
9.05
8.66
8.66
8.59
1,088,900
Apr 28, 2026
8.95
9.13
8.91
9.09
9.02
897,600
Apr 27, 2026
9.23
9.28
8.89
8.94
8.87
1,262,500
Apr 24, 2026
9.31
9.32
9.12
9.23
9.15
1,118,500
Apr 23, 2026
9.48
9.53
9.18
9.29
9.21
936,000
Apr 22, 2026
9.56
9.56
9.36
9.46
9.38
1,261,700
Apr 21, 2026
9.54
9.69
9.26
9.47
9.39
1,931,600
Apr 20, 2026
9.33
9.75
9.12
9.50
9.42
4,082,700
Apr 17, 2026
8.73
9.03
8.73
8.96
8.89
1,010,700
Apr 16, 2026
8.62
8.69
8.55
8.67
8.60
992,500
Apr 15, 2026
8.77
8.79
8.53
8.56
8.49
658,900
Apr 14, 2026
8.66
8.76
8.64
8.72
8.65
580,900
Apr 13, 2026
8.45
8.65
8.41
8.63
8.56
802,700
Apr 10, 2026
8.57
8.64
8.50
8.50
8.43
870,600
Apr 9, 2026
8.41
8.62
8.32
8.54
8.47
643,700
Apr 8, 2026
8.47
8.48
8.29
8.40
8.33
676,300
Apr 7, 2026
8.35
8.43
8.14
8.19
8.12
673,900
Apr 6, 2026
8.29
8.41
8.29
8.35
8.28
548,800
Apr 2, 2026
8.22
8.36
8.16
8.35
8.28
381,600
Apr 1, 2026
8.31
8.39
8.22
8.35
8.28
783,600
Mar 31, 2026
8.04
8.29
7.99
8.25
8.18
969,200
Mar 30, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
8.06
8.11
7.85
7.93
7.87
983,700
Mar 27, 2026
8.25
8.32
8.01
8.07
7.93
1,103,500
Mar 26, 2026
8.32
8.44
8.21
8.27
8.13
1,035,500
Mar 25, 2026
8.19
8.37
8.02
8.37
8.23
975,500
Mar 24, 2026
7.91
8.18
7.88
8.09
7.95
1,401,800
Mar 23, 2026
7.89
8.10
7.72
8.02
7.89
1,613,900
Mar 20, 2026
7.67
7.86
7.48
7.68
7.55
2,381,800
Mar 19, 2026
7.58
7.83
7.49
7.67
7.54
1,189,400
Mar 18, 2026
7.81
7.91
7.68
7.70
7.57
667,600
Mar 17, 2026
7.89
7.95
7.82
7.87
7.74
764,000
Mar 16, 2026
7.77
7.87
7.76
7.79
7.66
758,800
Mar 13, 2026
7.80
7.86
7.67
7.71
7.58
955,600
Mar 12, 2026
7.93
8.00
7.73
7.74
7.61
791,700
Mar 11, 2026
8.04
8.09
7.92
8.01
7.88
556,000
Mar 10, 2026
7.97
8.19
7.90
8.04
7.91
1,103,000
Mar 9, 2026
7.82
8.01
7.72
8.00
7.87
1,158,100
Mar 6, 2026
7.94
8.06
7.75
7.94
7.81
1,291,000
Mar 5, 2026
8.31
8.38
7.97
8.00
7.87
1,688,700
Mar 4, 2026
8.58
8.60
8.28
8.39
8.25
2,054,500
Mar 3, 2026
8.57
8.68
8.39
8.52
8.38
3,573,500
Mar 2, 2026
8.67
8.84
8.60
8.83
8.68
1,295,900
Feb 27, 2026
8.84
8.97
8.75
8.80
8.65
1,305,400
Feb 26, 2026
8.82
8.98
8.78
8.89
8.74
1,356,100
Feb 25, 2026
8.78
8.83
8.67
8.80
8.65
1,017,200
Feb 24, 2026
8.65
8.86
8.61
8.69
8.54
1,032,300
Feb 23, 2026
8.89
8.93
8.63
8.73
8.58
935,300
Feb 20, 2026
8.86
8.96
8.63
8.94
8.79
1,231,400
Feb 19, 2026
8.45
8.90
8.35
8.88
8.73
2,607,800
Feb 18, 2026
8.40
8.62
8.32
8.45
8.31
1,376,600
Feb 17, 2026
8.34
8.40
8.10
8.36
8.22
1,125,200
Feb 13, 2026
8.10
8.43
8.10
8.36
8.22
1,756,300
Feb 12, 2026
8.38
8.41
7.99
8.02
7.89
1,324,100
Feb 11, 2026
8.66
8.71
8.40
8.41
8.27
1,728,000
Feb 10, 2026
8.59
8.68
8.44
8.59
8.45
1,531,300
Feb 9, 2026
8.51
8.59
8.47
8.56
8.42
1,431,400
Feb 6, 2026
8.55
8.68
8.40
8.55
8.41
1,507,600
Feb 5, 2026
8.86
8.97
8.55
8.55
8.41
1,618,800
Feb 4, 2026
8.50
8.95
8.43
8.90
8.75
2,599,400
Feb 3, 2026
8.25
8.50
8.21
8.41
8.27
4,343,500
Feb 2, 2026
8.15
8.25
8.06
8.24
8.10
2,449,200
Jan 30, 2026
8.11
8.33
8.11
8.18
8.04
2,239,600
Jan 29, 2026
7.80
8.15
7.70
8.14
8.00
2,546,300
Jan 28, 2026
7.83
7.94
7.76
7.80
7.67
1,583,100
Jan 27, 2026
7.79
8.00
7.74
7.77
7.64
1,775,400
Jan 26, 2026
7.78
7.86
7.71
7.78
7.65
832,200
Jan 23, 2026
7.87
7.91
7.75
7.78
7.65
971,000
Jan 22, 2026
7.73
7.99
7.70
7.88
7.75
1,502,700
Jan 21, 2026
7.47
7.62
7.43
7.62
7.49
2,460,800
Jan 20, 2026
7.39
7.53
7.39
7.41
7.29
1,289,500
Jan 16, 2026
7.61
7.61
7.45
7.53
7.40
488,600
Jan 15, 2026
7.65
7.66
7.46
7.59
7.46
1,193,600
Jan 14, 2026
7.85
7.85
7.61
7.64
7.51
710,100
Jan 13, 2026
7.85
7.88
7.79
7.80
7.67
651,900
Jan 12, 2026
7.94
8.05
7.86
7.88
7.75
1,332,600
Jan 9, 2026
7.90
7.93
7.87
7.88
7.75
591,500
Jan 8, 2026
7.67
7.93
7.67
7.91
7.78
1,115,400
Jan 7, 2026
7.76
7.80
7.58
7.72
7.59
1,159,600
Jan 6, 2026
7.72
7.92
7.72
7.75
7.62
1,187,000
Jan 5, 2026
7.38
7.72
7.34
7.72
7.59
2,417,900
Jan 2, 2026
7.35
7.38
7.27
7.29
7.17
532,600
Dec 31, 2025
7.27
7.35
7.26
7.34
7.22
527,000
Dec 30, 2025
7.32
7.39
7.28
7.29
7.17
911,500
Dec 29, 2025
7.35
7.37
7.25
7.33
7.21
1,019,200
Dec 26, 2025
7.35
7.43
7.31
7.37
7.25
1,192,500
Dec 24, 2025
7.33
7.37
7.30
7.33
7.21
252,900
Dec 23, 2025
7.18
7.35
7.15
7.34
7.22
747,900
Dec 22, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
7.16
7.20
7.09
7.14
7.02
732,600
Dec 19, 2025
7.27
7.28
7.17
7.20
7.02
1,143,700
Dec 18, 2025
7.31
7.40
7.24
7.25
7.07
831,100
Dec 17, 2025
7.24
7.30
7.20
7.25
7.07
780,100
Dec 16, 2025
7.37
7.37
7.21
7.26
7.08
733,000
Dec 15, 2025
7.56
7.56
7.35
7.40
7.22
466,300
Dec 12, 2025
7.44
7.53
7.41
7.48
7.29
599,400
Dec 11, 2025
7.35
7.45
7.33
7.42
7.23
821,200
Dec 10, 2025
7.26
7.36
7.21
7.26
7.08
753,600
Dec 9, 2025
7.22
7.31
7.20
7.28
7.10
729,700
Dec 8, 2025
7.43
7.43
7.20
7.21
7.03
820,900
Dec 5, 2025
7.66
7.72
7.40
7.41
7.22
1,239,200
Dec 4, 2025
7.76
7.77
7.63
7.63
7.44
587,300
Dec 3, 2025
7.69
7.80
7.68
7.71
7.52
869,100
Dec 2, 2025
7.54
7.75
7.45
7.66
7.47
1,453,200
Dec 1, 2025
7.56
7.68
7.51
7.52
7.33
1,049,900
Nov 28, 2025
7.31
7.61
7.30
7.59
7.40
1,011,600
Nov 26, 2025
7.23
7.32
7.20
7.31
7.13
2,395,900
Nov 25, 2025
7.21
7.27
7.19
7.21
7.03
900,000
Nov 24, 2025
7.25
7.25
7.08
7.16
6.98
1,004,100
Nov 21, 2025
7.16
7.27
7.11
7.22
7.04
1,258,300
Nov 20, 2025
7.34
7.38
7.17
7.18
7.00
1,136,900
Nov 19, 2025
7.30
7.34
7.24
7.25
7.07
560,000
Nov 18, 2025
7.14
7.39
7.14
7.29
7.11
757,100
Nov 17, 2025
7.28
7.42
7.21
7.24
7.06
760,600
Nov 14, 2025
7.24
7.35
7.19
7.29
7.11
2,070,700
Nov 13, 2025
7.60
7.68
7.27
7.33
7.15
1,852,000
Nov 12, 2025
7.50
7.84
7.36
7.59
7.40
3,130,800
Nov 11, 2025
7.10
7.27
7.09
7.21
7.03
1,480,200
Nov 10, 2025
7.14
7.17
7.03
7.13
6.95
872,300
Nov 7, 2025
6.98
7.08
6.98
7.06
6.88
973,600
Nov 6, 2025
7.09
7.14
6.98
7.00
6.83
543,000
Nov 5, 2025
7.00
7.15
6.96
7.12
6.94
1,319,300
Nov 4, 2025
7.00
7.02
6.94
6.94
6.77
1,174,800
Nov 3, 2025
7.09
7.16
7.01
7.06
6.88
1,633,900
Oct 31, 2025
7.20
7.27
7.16
7.17
6.99
1,466,800
Oct 30, 2025
7.37
7.40
7.20
7.22
7.04
1,397,000
Oct 29, 2025
7.55
7.61
7.37
7.38
7.20
1,065,400
Oct 28, 2025
7.62
7.73
7.54
7.55
7.36
1,087,400
Oct 27, 2025
7.50
7.67
7.42
7.61
7.42
1,967,200
Oct 24, 2025
7.25
7.29
7.19
7.20
7.02
714,100
Oct 23, 2025
7.16
7.26
7.10
7.22
7.04
1,218,700
Oct 22, 2025
7.01
7.11
7.01
7.09
6.91
644,100
Oct 21, 2025
7.00
7.08
7.00
7.07
6.89
448,100
Oct 20, 2025
7.04
7.13
7.00
7.03
6.85
663,900
Oct 17, 2025
7.07
7.11
6.97
7.00
6.83
774,600
Oct 16, 2025
6.93
7.10
6.90
7.07
6.89
1,403,800
Oct 15, 2025
6.99
7.09
6.91
6.93
6.76
1,014,800
Oct 14, 2025
6.84
7.00
6.82
6.96
6.79
1,003,000
Oct 13, 2025
6.87
6.99
6.75
6.93
6.76
2,326,000
Oct 10, 2025
6.89
6.91
6.72
6.82
6.65
1,912,400
Oct 9, 2025
6.81
6.95
6.80
6.89
6.72
1,606,800
Oct 8, 2025
6.71
6.85
6.66
6.83
6.66
737,500
Oct 7, 2025
6.69
6.76
6.63
6.70
6.53
1,215,200
Oct 6, 2025
6.71
6.75
6.65
6.72
6.55
912,100
Oct 3, 2025
6.66
6.71
6.57
6.64
6.47
751,500
Oct 2, 2025
6.70
6.71
6.60
6.66
6.49
1,107,100
Oct 1, 2025
6.71
6.78
6.54
6.69
6.52
1,513,900
Sep 30, 2025
6.84
6.86
6.65
6.75
6.58
1,706,700
Sep 29, 2025
6.93
6.94
6.80
6.84
6.67
899,500
Sep 26, 2025
6.98
7.04
6.91
6.92
6.75
680,100
Sep 25, 2025
7.15
7.17
6.89
6.97
6.80
836,400
Sep 24, 2025
7.25
7.30
7.08
7.14
6.96
1,353,100
Sep 23, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2025
6.95
7.01
6.93
6.98
6.81
1,099,500
Sep 22, 2025
6.72
6.97
6.68
6.97
6.74
1,059,400
Sep 19, 2025
6.73
6.77
6.68
6.71
6.49
1,869,900
Sep 18, 2025
6.78
6.81
6.71
6.75
6.52
722,200
Sep 17, 2025
6.82
6.87
6.75
6.78
6.55
1,209,800
Sep 16, 2025
6.84
6.90
6.73
6.79
6.56
2,251,800
Sep 15, 2025
6.85
6.89
6.74
6.80
6.57
2,313,700
Sep 12, 2025
6.95
7.04
6.76
6.79
6.56
1,766,100
Sep 11, 2025
7.00
7.08
6.97
7.05
6.81
1,068,200
Sep 10, 2025
6.92
7.12
6.92
7.00
6.77
1,487,700
Sep 9, 2025
6.81
6.91
6.79
6.90
6.67
1,411,600
Sep 8, 2025
6.94
6.98
6.68
6.82
6.59
1,545,700
Sep 5, 2025
6.97
7.04
6.89
7.00
6.77
795,700
