ARCO
Arcos Dor Hldg-A (ARCO)
NYSE
$8.25-$0.06 (-0.66%)
Price as of Jun 23, 2026 12:45 PM EDT
  • $1.1B
    Market Cap
  • 14.49%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -4.36%
    Low Price$8.20
    High Price$8.90
  • 3 Months
    +9.92%
    Low Price$7.93
    High Price$9.50
  • 1 Year
    +14.49%
    Low Price$6.54
    High Price$9.50
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
8.42
8.46
8.24
8.30
-2.12%
1,124,447
06/22/2026
$0.07 Dividend
06/18/2026
8.56
8.74
8.41
8.48
-0.12%
1,248,994
06/17/2026
8.61
8.77
8.46
8.49
-1.50%
738,630
06/16/2026
8.73
8.79
8.59
8.62
-1.03%
554,130
06/15/2026
8.93
9.00
8.68
8.71
-0.57%
1,224,638
06/12/2026
8.75
8.94
8.71
8.76
+0.80%
1,102,264
06/11/2026
8.35
8.69
8.24
8.69
+4.53%
3,378,349
06/10/2026
8.23
8.39
8.21
8.31
+1.09%
2,344,931
06/09/2026
8.25
8.41
8.16
8.22
+0.97%
1,066,965
06/08/2026
8.12
8.22
8.09
8.14
+0.12%
978,440
06/05/2026
8.18
8.18
8.00
8.13
-0.73%
1,111,551
06/04/2026
8.33
8.39
8.15
8.19
-0.84%
588,866
06/03/2026
8.56
8.63
8.24
8.26
-4.91%
1,210,651
06/02/2026
8.74
8.84
8.64
8.69
-0.23%
906,259
06/01/2026
8.62
8.71
8.48
8.71
+0.92%
1,682,895
05/29/2026
8.74
8.83
8.60
8.63
-1.92%
880,956
05/28/2026
8.87
9.00
8.74
8.80
-0.34%
1,279,931
05/27/2026
8.78
8.93
8.74
8.83
+1.83%
1,786,674
05/26/2026
8.74
8.74
8.58
8.67
-0.11%
1,955,630
05/22/2026
9.04
9.07
8.66
8.68
-4.37%
1,128,432
05/21/2026
8.95
9.18
8.87
9.08
+0.77%
3,503,964
05/20/2026
8.61
9.03
8.25
9.01
+12.52%
3,374,564
05/20/2026
$0.17 Earnings
05/19/2026
8.14
8.20
7.97
8.00
-2.77%
1,327,783
05/18/2026
8.10
8.27
8.07
8.23
+2.09%
682,272
05/15/2026
8.22
8.28
8.03
8.06
-2.40%
1,147,195
05/14/2026
8.55
8.59
8.25
8.26
-2.12%
694,654
05/13/2026
8.55
8.57
8.39
8.44
-1.50%
602,161
05/12/2026
8.64
8.73
8.51
8.57
0.00%
1,004,393
05/11/2026
8.93
9.00
8.56
8.57
-4.21%
1,072,872
05/08/2026
8.96
9.04
8.84
8.95
+0.78%
1,247,750
05/07/2026
8.99
9.11
8.78
8.88
-1.00%
1,369,780
05/06/2026
8.89
9.11
8.86
8.97
+2.73%
1,643,809
05/05/2026
8.61
8.80
8.59
8.73
+1.73%
491,489
05/04/2026
8.68
8.73
8.44
8.58
-1.48%
1,302,173
05/01/2026
8.88
8.88
8.57
8.71
-1.57%
1,053,534
04/30/2026
8.64
8.93
8.61
8.85
+3.00%
1,143,927
04/29/2026
8.98
8.98
8.59
8.59
-4.73%
1,088,990
04/28/2026
8.88
9.06
8.84
9.02
+1.68%
897,578
04/27/2026
9.15
9.20
8.82
8.87
-3.14%
1,262,465
04/24/2026
9.23
9.24
9.05
9.15
-0.65%
1,118,487
04/23/2026
9.40
9.45
9.10
9.21
-1.80%
935,987
04/22/2026
9.48
9.48
9.28
9.38
-0.11%
1,261,700
04/21/2026
9.46
9.61
9.18
9.39
-0.32%
1,930,879
04/20/2026
9.25
9.67
9.05
9.42
+6.03%
4,082,450
04/17/2026
8.66
8.96
8.66
8.89
+3.34%
1,010,840
04/16/2026
8.55
8.62
8.48
8.60
+1.29%
992,487
04/15/2026
8.70
8.72
8.46
8.49
-1.83%
658,874
04/14/2026
8.59
8.68
8.57
8.65
+1.04%
581,280
04/13/2026
8.38
8.57
8.34
8.56
+1.53%
802,863
04/10/2026
8.50
8.57
8.43
8.43
-0.47%
870,707
04/09/2026
8.34
8.54
8.25
8.47
+1.67%
643,607
04/08/2026
8.40
8.41
8.22
8.33
+2.56%
676,348
04/07/2026
8.28
8.36
8.07
8.12
-1.92%
673,956
04/06/2026
8.22
8.34
8.22
8.28
0.00%
548,843
04/02/2026
8.15
8.29
8.09
8.28
0.00%
381,568
04/01/2026
8.24
8.32
8.15
8.28
+1.21%
783,675
03/31/2026
7.97
8.22
7.92
8.18
+4.04%
969,160
03/30/2026
7.99
8.04
7.79
7.87
-0.88%
983,725
03/30/2026
$0.07 Dividend
03/27/2026
8.11
8.18
7.88
7.93
-2.42%
1,103,499
03/26/2026
8.18
8.29
8.07
8.13
-1.19%
1,035,468
03/25/2026
8.05
8.23
7.89
8.23
+3.46%
975,521
03/24/2026
7.78
8.04
7.75
7.95
+0.87%
1,401,752
03/23/2026
7.76
7.96
7.59
7.89
+4.43%
1,613,944
03/20/2026
7.54
7.73
7.35
7.55
+0.13%
2,381,550
03/19/2026
7.45
7.70
7.36
7.54
-0.39%
1,189,436
03/19/2026
$1.01 Earnings
03/19/2026
$0.12 Earnings
03/18/2026
7.68
7.78
7.55
7.57
-2.16%
667,912
03/17/2026
7.76
7.82
7.69
7.74
+1.03%
763,987
03/16/2026
7.64
7.74
7.63
7.66
+1.04%
758,752
03/13/2026
7.67
7.73
7.54
7.58
-0.39%
955,572
03/12/2026
7.80
7.87
7.60
7.61
-3.37%
791,719
03/11/2026
7.91
7.95
7.78
7.88
-0.37%
556,135
03/10/2026
7.84
8.05
7.77
7.91
+0.50%
1,103,048
03/09/2026
7.69
7.88
7.59
7.87
+0.76%
1,158,238
03/06/2026
7.81
7.92
7.62
7.81
-0.75%
1,290,957
03/05/2026
8.17
8.24
7.84
7.87
-4.65%
1,688,655
03/04/2026
8.44
8.46
8.14
8.25
-1.53%
2,054,524
03/03/2026
8.43
8.53
8.25
8.38
-3.51%
3,573,450
03/02/2026
8.52
8.69
8.46
8.68
+0.34%
1,295,905
02/27/2026
8.69
8.81
8.60
8.65
-1.01%
1,305,374
02/26/2026
8.67
8.83
8.63
8.74
+1.02%
1,356,136
02/25/2026
8.63
8.68
8.52
8.65
+1.27%
1,017,410
02/24/2026
8.50
8.71
8.47
8.54
-0.46%
1,032,346
02/23/2026
8.74
8.78
8.49
8.58
-2.35%
935,269
02/20/2026
8.71
8.80
8.48
8.79
+0.68%
1,231,429
02/19/2026
8.31
8.75
8.21
8.73
+5.09%
2,607,807
02/18/2026
8.26
8.47
8.18
8.31
+1.08%
1,376,572
02/17/2026
8.20
8.25
7.96
8.22
0.00%
1,125,197
02/13/2026
7.96
8.29
7.96
8.22
+4.24%
1,756,294
02/12/2026
8.24
8.26
7.86
7.89
-4.64%
1,324,086
02/11/2026
8.51
8.56
8.25
8.27
-2.10%
1,727,998
02/10/2026
8.45
8.53
8.29
8.45
+0.35%
1,531,255
02/09/2026
8.37
8.45
8.33
8.42
+0.12%
1,431,396
02/06/2026
8.41
8.53
8.25
8.41
0.00%
1,507,656
02/05/2026
8.71
8.82
8.41
8.41
-3.93%
1,618,764
02/04/2026
8.36
8.80
8.28
8.75
+5.83%
2,599,464