Arcos Dorados Holdings Inc. Class A Shares (ARCO)
8.2400
+0.0100 (0.12%)
NYSE · Last Trade: Apr 3rd, 1:29 AM EDT
Historical Prices For Arcos Dorados Holdings Inc. Class A Shares (ARCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 8.17 | 8.32 | 8.17 | 8.24 | 1,078,717 | 8.24 |
| 4/01/2025 | 8.21 | 8.29 | 8.06 | 8.23 | 1,320,191 | 8.23 |
| 3/31/2025 | 8.03 | 8.12 | 7.90 | 8.06 | 1,620,089 | 8.06 |
| 3/28/2025 | 8.20 | 8.28 | 8.02 | 8.15 | 911,091 | 8.15 |
| 3/27/2025 | 8.00 | 8.27 | 8.00 | 8.25 | 661,668 | 8.25 |
| 3/26/2025 | 8.08 | 8.12 | 7.98 | 8.03 | 1,016,120 | 8.03 |
| 3/25/2025 | 8.02 | 8.19 | 8.02 | 8.06 | 740,412 | 8.06 |
| 3/24/2025 | 8.12 | 8.17 | 7.97 | 7.98 | 706,118 | 7.98 |
| 3/21/2025 | 8.22 | 8.23 | 8.10 | 8.18 | 1,110,911 | 8.12 |
| 3/20/2025 | 8.35 | 8.43 | 8.26 | 8.29 | 1,135,557 | 8.23 |
| 3/19/2025 | 8.17 | 8.51 | 8.08 | 8.48 | 2,704,222 | 8.42 |
| 3/18/2025 | 8.35 | 8.39 | 8.10 | 8.15 | 1,164,203 | 8.09 |
| 3/17/2025 | 8.26 | 8.46 | 8.26 | 8.42 | 1,575,713 | 8.36 |
| 3/14/2025 | 7.93 | 8.45 | 7.84 | 8.27 | 4,531,991 | 8.21 |
| 3/13/2025 | 8.12 | 8.15 | 7.79 | 7.92 | 2,599,391 | 7.86 |
| 3/12/2025 | 8.30 | 8.34 | 7.85 | 8.22 | 1,223,415 | 8.16 |
| 3/11/2025 | 7.86 | 7.95 | 7.72 | 7.80 | 1,200,220 | 7.74 |
| 3/10/2025 | 8.07 | 8.12 | 7.84 | 7.91 | 1,046,944 | 7.85 |
| 3/07/2025 | 7.88 | 8.09 | 7.88 | 8.06 | 1,199,528 | 8.00 |
| 3/06/2025 | 7.72 | 7.94 | 7.62 | 7.91 | 1,012,976 | 7.85 |
| 3/05/2025 | 7.68 | 7.77 | 7.60 | 7.71 | 658,914 | 7.65 |
| 3/04/2025 | 7.54 | 7.71 | 7.38 | 7.61 | 1,008,129 | 7.55 |
| 3/03/2025 | 7.71 | 7.86 | 7.55 | 7.59 | 946,939 | 7.53 |
| 2/28/2025 | 7.95 | 7.95 | 7.53 | 7.65 | 1,396,588 | 7.59 |
| 2/27/2025 | 8.03 | 8.12 | 7.95 | 7.96 | 2,342,534 | 7.90 |
| 2/26/2025 | 8.16 | 8.20 | 7.92 | 8.03 | 2,549,066 | 7.97 |
| 2/25/2025 | 8.26 | 8.36 | 8.11 | 8.13 | 783,013 | 8.07 |
| 2/24/2025 | 8.40 | 8.45 | 8.24 | 8.25 | 584,956 | 8.19 |
| 2/21/2025 | 8.50 | 8.52 | 8.34 | 8.37 | 1,136,281 | 8.31 |
| 2/20/2025 | 8.44 | 8.51 | 8.30 | 8.48 | 598,218 | 8.42 |
| 2/19/2025 | 8.30 | 8.44 | 8.21 | 8.44 | 1,452,318 | 8.38 |
| 2/18/2025 | 8.44 | 8.46 | 8.25 | 8.34 | 1,637,058 | 8.28 |
| 2/14/2025 | 8.43 | 8.47 | 8.27 | 8.47 | 777,398 | 8.41 |
| 2/13/2025 | 8.42 | 8.42 | 8.21 | 8.39 | 771,295 | 8.33 |
| 2/12/2025 | 8.37 | 8.48 | 8.26 | 8.39 | 967,822 | 8.33 |
| 2/11/2025 | 8.09 | 8.41 | 8.01 | 8.37 | 1,625,093 | 8.31 |
| 2/10/2025 | 7.95 | 8.12 | 7.88 | 8.11 | 950,384 | 8.05 |
| 2/07/2025 | 7.93 | 8.03 | 7.77 | 7.87 | 1,307,807 | 7.81 |
| 2/06/2025 | 7.91 | 7.94 | 7.76 | 7.94 | 1,157,637 | 7.88 |
| 2/05/2025 | 7.74 | 7.90 | 7.67 | 7.85 | 1,113,927 | 7.79 |
| 2/04/2025 | 7.64 | 7.78 | 7.48 | 7.75 | 1,037,226 | 7.69 |
| 2/03/2025 | 7.41 | 7.64 | 7.27 | 7.60 | 1,152,446 | 7.54 |
| 1/31/2025 | 7.85 | 7.87 | 7.71 | 7.75 | 950,030 | 7.69 |
| 1/30/2025 | 7.88 | 7.99 | 7.75 | 7.84 | 1,543,025 | 7.78 |
| 1/29/2025 | 7.47 | 7.83 | 7.47 | 7.82 | 1,462,383 | 7.76 |
| 1/28/2025 | 7.45 | 7.50 | 7.33 | 7.42 | 1,590,144 | 7.37 |
| 1/27/2025 | 7.32 | 7.46 | 7.28 | 7.46 | 3,065,151 | 7.41 |
| 1/24/2025 | 7.18 | 7.43 | 7.17 | 7.33 | 1,867,037 | 7.28 |
| 1/23/2025 | 7.34 | 7.35 | 7.17 | 7.20 | 1,534,788 | 7.15 |
| 1/22/2025 | 7.26 | 7.44 | 7.22 | 7.33 | 1,940,478 | 7.28 |
| 1/21/2025 | 7.25 | 7.33 | 7.16 | 7.28 | 1,118,274 | 7.23 |
| 1/17/2025 | 7.26 | 7.38 | 7.14 | 7.15 | 1,121,295 | 7.10 |
| 1/16/2025 | 7.45 | 7.45 | 7.21 | 7.28 | 1,429,893 | 7.23 |
| 1/15/2025 | 7.53 | 7.60 | 7.39 | 7.49 | 1,686,125 | 7.44 |
| 1/14/2025 | 7.50 | 7.58 | 7.30 | 7.37 | 1,264,879 | 7.32 |
| 1/13/2025 | 7.49 | 7.60 | 7.46 | 7.50 | 1,266,889 | 7.44 |
| 1/10/2025 | 7.46 | 7.53 | 7.37 | 7.52 | 811,937 | 7.46 |
| 1/08/2025 | 7.45 | 7.53 | 7.27 | 7.51 | 1,137,553 | 7.45 |
| 1/07/2025 | 7.46 | 7.64 | 7.42 | 7.51 | 1,255,326 | 7.45 |
| 1/06/2025 | 7.50 | 7.66 | 7.41 | 7.44 | 1,118,723 | 7.39 |
| 1/03/2025 | 7.55 | 7.58 | 7.38 | 7.39 | 800,050 | 7.34 |