Skip to main content
ARCO logo

Arcos Dorados Holdings Inc.

ARCONYSEConsumer DiscretionaryRestaurants

$7.04Today:- (-)1Y +11.08%

As of Oct 26, 2026 close

Market cap
$1.48B
P/E (TTM)
5.78
Forward P/E
3.34
Dividend yield
3.37%
52-week range
$6.67$9.75
Volume (live)
-
Avg. volume (3M)
2.16M

Arcos Dorados Holdings (ARCO) Historical Stock Prices

Analyze Arcos Dorados Holdings (ARCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Arcos Dorados Holdings (ARCO) Interactive Price Chart

Interactive historical price chart showing Arcos Dorados Holdings stock price movements and trends across multiple time periods.

Loading chart...

ARCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ARCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20267.097.186.987.007.002.69M
Oct 26, 20267.157.457.037.047.044.70M
Oct 23, 20267.938.117.868.098.091.25M
Oct 22, 20268.008.087.888.028.021.14M
Oct 21, 20268.178.207.988.098.091.23M
Oct 20, 20267.988.167.958.148.14944.98K
Oct 19, 20267.987.987.877.957.95733.85K
Oct 16, 20268.068.187.947.957.951.26M
Oct 15, 20267.958.117.958.068.062.00M
Oct 14, 20267.917.987.867.907.902.06M
Oct 13, 20267.788.037.727.997.992.90M
Oct 12, 20267.837.837.687.767.761.66M
Oct 9, 20268.008.087.627.777.772.91M
Oct 8, 20267.848.267.828.128.123.11M
Oct 7, 20268.068.207.807.907.902.88M
Oct 6, 20268.108.268.058.128.123.01M
Oct 5, 20267.778.217.648.108.107.14M
Oct 2, 20266.997.136.857.117.112.44M
Oct 1, 20267.107.136.676.916.916.64M
Sep 30, 20267.177.197.097.157.151.29M
Sep 29, 20267.217.257.077.127.121.33M
Sep 28, 20267.237.257.097.147.141.53M
Sep 25, 20267.247.267.157.247.241.39M
Sep 24, 20267.397.437.187.237.231.32M
Sep 23, 20267.597.617.387.417.411.09M
Sep 22, 20267.637.677.557.627.62738.22K
Sep 21, 20267.547.587.477.527.521.21M
Sep 18, 20267.647.647.517.537.461.23M
Sep 17, 20267.777.797.637.647.572.03M
Sep 16, 20267.817.827.607.717.641.03M
Sep 15, 20267.957.957.717.787.711.04M
Sep 14, 20267.948.017.907.947.87681.29K
Sep 11, 20268.178.177.708.017.94870.57K
Sep 10, 20268.078.087.958.067.991.41M
Sep 9, 20268.118.158.008.098.01464.19K
Sep 8, 20268.228.228.098.188.10821.55K
Sep 4, 20268.198.328.138.178.09540.57K
Sep 3, 20268.298.348.098.258.171.30M
Sep 2, 20268.068.348.068.218.131.52M
Sep 1, 20267.868.117.848.067.99992.38K
Aug 31, 20267.998.057.837.927.851.52M
Aug 28, 20267.988.057.938.007.93677.03K
Aug 27, 20267.947.967.847.947.87988.35K
Aug 26, 20268.128.197.998.017.94629.46K
Aug 25, 20268.078.177.958.138.05951.20K
Aug 24, 20268.148.228.008.098.011.04M
Aug 21, 20267.817.977.807.967.89969.05K
Aug 20, 20267.747.837.727.807.731.22M
Aug 19, 20267.767.877.727.787.71761.08K
Aug 18, 20267.917.917.677.707.631.34M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.