ARCO
Arcos Dor Hldg-A (ARCO)
NYSE
$7.10-$0.02 (-0.21%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $901.6M
    Market Cap
  • 10.85%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -12.59%
    Low Price$6.91
    High Price$8.17
  • 3 Months
    -12.80%
    Low Price$6.91
    High Price$8.39
  • 1 Year
    +10.85%
    Low Price$6.41
    High Price$9.33
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
6.99
7.13
6.85
7.11
+2.89%
2,438,375
10/01/2026
7.10
7.13
6.67
6.91
-3.36%
6,639,199
09/30/2026
7.17
7.19
7.10
7.15
+0.42%
1,298,066
09/29/2026
7.21
7.25
7.07
7.12
-0.28%
1,331,421
09/28/2026
7.23
7.25
7.10
7.14
-1.38%
1,527,908
09/25/2026
7.24
7.26
7.15
7.24
+0.14%
1,385,183
09/24/2026
7.39
7.43
7.19
7.23
-2.43%
1,319,856
09/23/2026
7.59
7.61
7.39
7.41
-2.76%
1,090,108
09/22/2026
7.63
7.67
7.56
7.62
+1.33%
855,608
09/21/2026
7.54
7.58
7.47
7.52
+0.80%
1,219,236
09/21/2026
$0.07 Dividend
09/18/2026
7.57
7.57
7.44
7.46
-1.44%
1,226,814
09/17/2026
7.70
7.72
7.55
7.57
-0.91%
2,028,239
09/16/2026
7.74
7.74
7.53
7.64
-0.90%
1,027,068
09/15/2026
7.88
7.88
7.64
7.71
-2.02%
1,037,864
09/14/2026
7.87
7.94
7.83
7.87
-0.87%
681,290
09/11/2026
8.09
8.09
7.63
7.94
-0.62%
870,571
09/10/2026
7.99
8.00
7.87
7.99
-0.37%
1,408,767
09/09/2026
8.03
8.07
7.93
8.01
-1.10%
464,188
09/08/2026
8.14
8.14
8.01
8.10
+0.12%
821,546
09/04/2026
8.11
8.25
8.06
8.09
-0.97%
540,565
09/03/2026
8.21
8.26
8.02
8.17
+0.49%
1,304,690
09/02/2026
7.99
8.26
7.99
8.13
+1.86%
1,521,608
09/01/2026
7.79
8.03
7.77
7.99
+1.77%
992,382
08/31/2026
7.92
7.98
7.76
7.85
-1.00%
1,515,868
08/28/2026
7.91
7.98
7.86
7.93
+0.76%
677,028
08/27/2026
7.87
7.89
7.77
7.87
-0.87%
988,347
08/26/2026
8.04
8.11
7.91
7.94
-1.48%
629,460
08/25/2026
7.99
8.09
7.88
8.05
+0.49%
951,198
08/24/2026
8.06
8.14
7.93
8.01
+1.63%
1,038,012
08/21/2026
7.74
7.90
7.73
7.89
+2.05%
969,052
08/20/2026
7.67
7.76
7.65
7.73
+0.26%
1,224,122
08/19/2026
7.69
7.80
7.65
7.71
+1.04%
761,080
08/18/2026
7.84
7.84
7.60
7.63
-2.04%
1,344,065
08/17/2026
7.84
7.85
7.68
7.79
-0.63%
1,402,987
08/14/2026
7.93
8.05
7.76
7.84
-2.83%
1,622,319
08/13/2026
8.37
8.37
8.00
8.06
+3.04%
1,975,226
08/13/2026
$0.22 Earnings
08/12/2026
7.90
7.91
7.80
7.83
-0.13%
2,205,793
08/11/2026
8.02
8.03
7.82
7.84
-1.98%
675,311
08/10/2026
8.06
8.08
7.93
7.99
-2.06%
776,522
08/07/2026
8.29
8.33
8.10
8.16
-1.20%
784,633
08/06/2026
8.35
8.39
8.24
8.26
-1.53%
521,662
08/05/2026
8.31
8.47
8.31
8.39
+1.56%
980,470
08/04/2026
8.23
8.27
8.16
8.26
+0.60%
1,576,745
08/03/2026
8.17
8.30
8.11
8.21
+1.47%
1,028,266
07/31/2026
8.11
8.17
8.00
8.09
-0.24%
1,233,510
07/30/2026
8.31
8.31
8.09
8.11
-1.09%
1,309,190
07/29/2026
8.23
8.38
8.16
8.20
-1.66%
646,081
07/28/2026
8.29
8.37
8.26
8.34
+1.45%
909,517
07/27/2026
8.20
8.26
8.09
8.22
+0.97%
660,314
07/24/2026
8.27
8.32
8.13
8.14
-0.72%
829,620
07/23/2026
8.30
8.48
8.13
8.20
-2.01%
1,025,023
07/22/2026
8.19
8.38
8.18
8.37
+2.30%
1,655,269
07/21/2026
8.06
8.28
8.03
8.18
+1.10%
809,673
07/20/2026
8.16
8.17
8.03
8.09
-0.73%
1,026,357
07/17/2026
8.35
8.44
8.10
8.15
-0.84%
1,325,917
07/16/2026
8.09
8.30
8.09
8.22
+1.34%
764,595
07/15/2026
8.14
8.17
8.05
8.11
-0.12%
903,759
07/14/2026
8.27
8.27
8.06
8.12
-1.09%
1,347,762
07/13/2026
8.39
8.56
8.17
8.21
-2.01%
1,109,159
07/10/2026
8.36
8.53
8.32
8.38
+2.17%
1,721,626
07/09/2026
8.06
8.27
8.02
8.20
+1.22%
3,417,588
07/08/2026
8.09
8.17
8.05
8.10
-0.73%
894,766
07/07/2026
8.29
8.32
8.16
8.16
-0.48%
2,308,449
07/06/2026
8.26
8.32
8.13
8.20
+0.61%
3,579,682
07/02/2026
8.11
8.25
8.07
8.15
+2.36%
901,215
07/01/2026
8.00
8.15
7.93
7.97
-0.25%
1,321,918
06/30/2026
8.06
8.09
7.91
7.99
-0.74%
1,264,527
06/29/2026
8.32
8.37
8.02
8.04
-2.52%
1,554,914
06/26/2026
7.99
8.28
7.99
8.25
+2.46%
1,596,519
06/25/2026
8.10
8.22
7.99
8.05
-0.73%
802,283
06/24/2026
8.15
8.20
7.96
8.11
+0.99%
1,173,209
06/23/2026
8.17
8.29
8.03
8.03
-2.29%
633,499
06/22/2026
8.34
8.38
8.16
8.22
-2.12%
1,124,447
06/22/2026
$0.07 Dividend
06/18/2026
8.48
8.66
8.33
8.40
-0.12%
1,248,994
06/17/2026
8.53
8.69
8.38
8.41
-1.50%
738,630
06/16/2026
8.65
8.71
8.51
8.54
-1.03%
554,130
06/15/2026
8.84
8.91
8.60
8.63
-0.57%
1,224,638
06/12/2026
8.67
8.85
8.63
8.68
+0.80%
1,102,264
06/11/2026
8.27
8.61
8.17
8.61
+4.53%
3,378,349
06/10/2026
8.16
8.31
8.14
8.23
+1.09%
2,344,931
06/09/2026
8.18
8.33
8.09
8.15
+0.97%
1,066,965
06/08/2026
8.05
8.15
8.02
8.07
+0.12%
978,440
06/05/2026
8.11
8.11
7.93
8.06
-0.73%
1,111,551
06/04/2026
8.25
8.31
8.07
8.12
-0.84%
588,866
06/03/2026
8.48
8.55
8.17
8.18
-4.91%
1,210,651
06/02/2026
8.66
8.76
8.56
8.61
-0.23%
906,259
06/01/2026
8.54
8.63
8.41
8.63
+0.92%
1,682,895
05/29/2026
8.66
8.75
8.52
8.55
-1.92%
880,956
05/28/2026
8.78
8.91
8.66
8.72
-0.34%
1,279,931
05/27/2026
8.70
8.85
8.66
8.75
+1.83%
1,786,674
05/26/2026
8.66
8.66
8.50
8.59
-0.11%
1,955,630
05/22/2026
8.95
8.98
8.58
8.60
-4.37%
1,128,432
05/21/2026
8.86
9.10
8.78
8.99
+0.77%
3,503,964
05/20/2026
8.53
8.95
8.18
8.92
+12.52%
3,374,564
05/20/2026
$0.17 Earnings
05/19/2026
8.07
8.12
7.90
7.93
-2.77%
1,327,783
05/18/2026
8.03
8.19
8.00
8.16
+2.09%
682,272