2m 2m 2m 2m 2m 2m 2m
Arcos Dor Hldg-A (ARCO)
NYSE
$8.10+$0.005 (+0.06%)
Price as of Oct 23, 2026 7:30 PM EDT- $1.0BMarket Cap
- 16.32%1-Year Change
- RestaurantsIndustry
Arcos Dor Hldg-A (ARCO)
$8.10+$0.005 (+0.06%)
- 1 Month+9.18%Low Price$6.91High Price$8.14
- 3 Months-1.38%Low Price$6.91High Price$8.39
- 1 Year+16.32%Low Price$6.91High Price$9.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 7.93 | 8.11 | 7.86 | 8.09 | +0.87% | 1,248,764 |
10/22/2026 | 8.00 | 8.08 | 7.89 | 8.02 | -0.87% | 1,136,227 |
10/21/2026 | 8.17 | 8.20 | 7.98 | 8.09 | -0.61% | 1,227,404 |
10/20/2026 | 7.98 | 8.16 | 7.95 | 8.14 | +2.39% | 944,982 |
10/19/2026 | 7.98 | 7.98 | 7.87 | 7.95 | 0.00% | 733,848 |
10/16/2026 | 8.06 | 8.18 | 7.94 | 7.95 | -1.36% | 1,256,123 |
10/15/2026 | 7.95 | 8.11 | 7.95 | 8.06 | +2.03% | 2,005,149 |
10/14/2026 | 7.91 | 7.98 | 7.86 | 7.90 | -1.13% | 2,061,887 |
10/13/2026 | 7.78 | 8.03 | 7.72 | 7.99 | +2.96% | 2,897,616 |
10/12/2026 | 7.83 | 7.83 | 7.68 | 7.76 | -0.13% | 1,657,179 |
10/09/2026 | 8.00 | 8.08 | 7.62 | 7.77 | -4.31% | 2,907,900 |
10/08/2026 | 7.84 | 8.26 | 7.82 | 8.12 | +2.78% | 3,733,222 |
10/07/2026 | 8.06 | 8.20 | 7.80 | 7.90 | -2.71% | 2,879,593 |
10/06/2026 | 8.10 | 8.26 | 8.05 | 8.12 | +0.25% | 3,014,890 |
10/05/2026 | 7.77 | 8.21 | 7.64 | 8.10 | +13.92% | 7,135,542 |
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 |