NYSE:ARCO | Historical Stock Price | Arcos Dorados Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-04-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.32$3.85$6.41$10.65$17.70$29.422011-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$11.96$12.262,344,400——
2012-12-28$11.95$12.251,868,700——
2012-12-27$11.83$12.132,141,300——
2012-12-26$11.92$12.221,539,900——
2012-12-24$12.17$12.48320,200——
2012-12-21$12.49$12.801,183,500——
2012-12-20$12.60$12.921,023,000——
2012-12-19$12.51$12.821,947,400——
2012-12-18$12.64$12.961,056,100——
2012-12-17$12.60$12.861,301,700——
2012-12-14$12.50$12.751,058,900——
2012-12-13$12.60$12.861,097,300——
2012-12-12$12.56$12.81781,200——
2012-12-11$12.64$12.902,893,100——
2012-12-10$12.60$12.862,012,100——
2012-12-07$12.49$12.741,101,500——
2012-12-06$12.33$12.58640,600——
2012-12-05$12.38$12.631,736,200——
2012-12-04$12.23$12.481,612,900——
2012-12-03$12.12$12.371,499,300——
2012-11-30$12.25$12.501,635,500——
2012-11-29$12.28$12.53858,200——
2012-11-28$12.15$12.401,894,700——
2012-11-27$12.00$12.24899,800——
2012-11-26$11.97$12.211,732,700——
2012-11-23$11.57$11.80940,400——
2012-11-21$11.56$11.79937,400——
2012-11-20$11.34$11.571,081,900——
2012-11-19$11.25$11.482,431,000——
2012-11-16$11.06$11.282,695,500——
2012-11-15$10.73$10.95950,500——
2012-11-14$10.78$11.001,998,400——
2012-11-13$10.94$11.166,277,900——
2012-11-12$11.63$11.87827,000——
2012-11-09$11.55$11.781,148,800——
2012-11-08$11.66$11.902,334,900——
2012-11-07$11.88$12.122,506,100——
2012-11-06$12.15$12.401,290,900——
2012-11-05$12.42$12.671,152,600——
2012-11-02$12.37$12.625,597,400——
2012-11-01$12.89$13.151,639,100——
2012-10-31$12.91$13.172,391,500——
2012-10-26$13.23$13.502,688,100——
2012-10-25$13.24$13.51747,800——
2012-10-24$13.48$13.751,509,400——
2012-10-23$13.74$14.022,569,300——
2012-10-22$14.30$14.591,556,800——
2012-10-19$14.83$15.072,110,800——
2012-10-18$15.73$15.981,131,100——
2012-10-17$15.51$15.761,034,200——
2012-10-16$15.21$15.46684,400——
2012-10-15$15.01$15.25890,000——
2012-10-12$15.04$15.28764,000——
2012-10-11$15.65$15.901,559,700——
2012-10-10$15.21$15.46921,400——
2012-10-09$15.19$15.441,392,900——
2012-10-08$15.37$15.622,431,100——
2012-10-05$15.79$16.041,227,900——
2012-10-04$15.83$16.09777,200——
2012-10-03$15.31$15.561,041,800——
2012-10-02$15.30$15.55976,200——
2012-10-01$15.35$15.601,608,700——
2012-09-28$15.43$15.681,168,300——
2012-09-27$15.41$15.661,715,600——
2012-09-26$15.21$15.461,815,200——
2012-09-25$15.49$15.741,771,000——
2012-09-24$15.40$15.651,532,500——
2012-09-21$15.35$15.601,736,700——
2012-09-20$14.87$15.111,049,800——
2012-09-19$14.85$15.091,095,900——
2012-09-18$14.31$14.54569,800——
2012-09-17$14.30$14.53518,600——
2012-09-14$14.40$14.631,698,800——
2012-09-13$13.66$13.881,903,600——
2012-09-12$13.76$13.981,730,300——
2012-09-11$13.81$14.031,915,100——
2012-09-10$13.93$14.152,874,600——
2012-09-07$13.75$13.971,050,900——
2012-09-06$13.50$13.721,879,800——
2012-09-05$13.15$13.36899,800——
2012-09-04$13.25$13.46769,500——
2012-08-31$13.21$13.42875,800——
2012-08-30$13.20$13.41788,900——
2012-08-29$13.17$13.38663,100——
2012-08-28$13.17$13.38800,300——
2012-08-27$13.33$13.55838,700——
2012-08-24$13.36$13.58948,700——
2012-08-23$13.45$13.671,302,700——
2012-08-22$13.86$14.08836,000——
2012-08-21$13.96$14.19988,500——
2012-08-20$13.88$14.10792,800——
2012-08-17$13.99$14.221,562,900——
2012-08-16$14.00$14.231,471,900——
2012-08-15$14.22$14.452,668,400——
2012-08-14$13.93$14.151,035,800——
2012-08-13$13.95$14.18436,000——
2012-08-10$14.10$14.331,263,400——
2012-08-09$14.43$14.661,012,300——
2012-08-08$14.30$14.531,404,700——
2012-08-07$15.23$15.483,649,700——
2012-08-06$13.35$13.57727,000——
2012-08-03$12.81$13.02423,600——
2012-08-02$12.80$13.01781,400——
2012-08-01$13.15$13.361,145,100——
2012-07-31$13.08$13.29896,100——
2012-07-30$13.24$13.45765,100——
2012-07-27$13.37$13.59386,200——
2012-07-26$13.33$13.55876,800——
2012-07-25$12.95$13.161,352,100——
2012-07-24$12.80$13.011,181,800——
2012-07-23$12.22$12.421,712,300——
2012-07-20$12.56$12.762,757,600——
2012-07-19$12.91$13.121,502,600——
2012-07-18$13.30$13.511,048,800——
2012-07-17$13.39$13.611,378,700——
2012-07-16$13.70$13.921,137,200——
2012-07-13$14.27$14.441,855,900——
2012-07-12$14.51$14.681,893,300——
2012-07-11$14.71$14.88609,700——
2012-07-10$14.90$15.08854,200——
2012-07-09$14.84$15.021,024,300——
2012-07-06$14.99$15.171,072,800——
2012-07-05$14.91$15.09964,000——
2012-07-03$14.86$15.04619,900——
2012-07-02$14.71$14.88835,400——
2012-06-29$14.78$14.96769,300——
2012-06-28$14.45$14.62737,100——
2012-06-27$14.95$15.131,300,400——
2012-06-26$14.42$14.592,453,400——
2012-06-25$13.76$13.92883,700——
2012-06-22$14.06$14.23951,800——
2012-06-21$13.61$13.771,170,100——
2012-06-20$14.30$14.471,642,800——
2012-06-19$14.10$14.27904,700——
2012-06-18$14.06$14.23674,000——
2012-06-15$14.49$14.66677,400——
2012-06-14$14.26$14.431,350,100——
2012-06-13$13.96$14.131,276,900——
2012-06-12$13.40$13.562,170,500——
2012-06-11$13.55$13.71862,700——
2012-06-08$13.99$14.163,130,000——
2012-06-07$13.97$14.143,974,000——
2012-06-06$14.01$14.181,552,400——
2012-06-05$12.84$12.992,055,600——
2012-06-04$12.53$12.681,167,300——
2012-06-01$12.67$12.822,451,900——
2012-05-31$13.52$13.681,372,400——
2012-05-30$13.55$13.711,927,900——
2012-05-29$13.93$14.101,646,600——
2012-05-25$13.69$13.852,587,900——
2012-05-24$13.38$13.542,883,800——
2012-05-23$13.57$13.733,243,400——
2012-05-22$13.23$13.393,539,000——
2012-05-21$12.64$12.791,623,800——
2012-05-18$12.44$12.592,612,500——
2012-05-17$12.39$12.543,200,200——
2012-05-16$12.70$12.854,624,500——
2012-05-15$13.48$13.641,423,800——
2012-05-14$13.65$13.814,696,700——
2012-05-11$14.06$14.231,506,200——
2012-05-10$14.35$14.521,880,400——
2012-05-09$14.35$14.522,582,000——
2012-05-08$14.00$14.173,307,000——
2012-05-07$14.19$14.369,172,500——
2012-05-04$14.28$14.4517,439,200——
2012-05-03$17.10$17.303,168,400——
2012-05-02$17.76$17.971,227,500——
2012-05-01$17.92$18.131,293,300——
2012-04-30$17.87$18.081,354,000——
2012-04-27$17.85$18.002,152,700——
2012-04-26$18.58$18.741,025,200——
2012-04-25$18.44$18.60819,200——
2012-04-24$18.36$18.52509,800——
2012-04-23$18.43$18.59762,000——
2012-04-20$19.02$19.181,913,800——
2012-04-19$18.45$18.612,464,500——
2012-04-18$18.24$18.393,870,700——
2012-04-17$19.00$19.162,121,300——
2012-04-16$18.83$18.992,070,400——
2012-04-13$18.87$19.03651,000——
2012-04-12$18.63$18.79706,600——
2012-04-11$18.38$18.541,203,600——
2012-04-10$17.97$18.121,979,600——
2012-04-09$18.43$18.59547,800——
2012-04-05$18.48$18.64679,400——
2012-04-04$18.09$18.241,587,200——
2012-04-03$18.55$18.712,149,800——
2012-04-02$18.24$18.391,683,400——
2012-03-30$18.09$18.241,930,900——
2012-03-29$18.03$18.18942,500——
2012-03-28$18.14$18.291,819,300——
2012-03-27$18.10$18.251,492,300——
2012-03-26$18.31$18.471,880,500——
2012-03-23$18.34$18.50920,800——
2012-03-22$18.48$18.641,031,700——
2012-03-21$18.39$18.551,109,400——
2012-03-20$18.45$18.611,316,500——
2012-03-19$18.47$18.631,752,500——
2012-03-16$18.58$18.741,556,500——
2012-03-15$18.65$18.811,029,900——
2012-03-14$18.88$19.041,250,600——
2012-03-13$18.95$19.111,372,200——
2012-03-12$19.07$19.231,570,500——
2012-03-09$19.50$19.671,800,400——
2012-03-08$20.20$20.371,863,400——
2012-03-07$19.40$19.562,098,300——
2012-03-06$18.65$18.815,150,400——
2012-03-05$19.20$19.364,561,900——
2012-03-02$20.76$20.941,307,300——
2012-03-01$20.87$21.051,236,400——
2012-02-29$21.02$21.20351,900——
2012-02-28$21.09$21.27410,300——
2012-02-27$20.96$21.14356,000——
2012-02-24$21.12$21.301,256,900——
2012-02-23$21.56$21.74563,000——
2012-02-22$21.39$21.57774,600——
2012-02-21$21.63$21.81580,700——
2012-02-17$21.56$21.741,079,600——
2012-02-16$21.70$21.881,043,800——
2012-02-15$21.18$21.362,042,200——
2012-02-14$20.72$20.90797,500——
2012-02-13$20.67$20.85608,300——
2012-02-10$20.83$21.011,677,900——
2012-02-09$21.06$21.243,078,000——
2012-02-08$20.49$20.663,119,500——
2012-02-07$22.24$22.431,699,400——
2012-02-06$22.94$23.13697,700——
2012-02-03$22.70$22.892,492,700——
2012-02-02$22.39$22.581,094,700——
2012-02-01$21.72$21.90888,600——
2012-01-31$21.50$21.68813,600——
2012-01-30$21.18$21.36788,200——
2012-01-27$21.65$21.83618,600——
2012-01-26$21.61$21.791,316,800——
2012-01-25$21.91$22.101,438,900——
2012-01-24$20.99$21.171,186,600——
2012-01-23$20.18$20.351,346,400——
2012-01-20$20.29$20.461,681,100——
2012-01-19$19.84$20.011,749,200——
2012-01-18$19.77$19.941,785,400——
2012-01-17$19.19$19.351,060,800——
2012-01-13$18.82$18.982,567,300——
2012-01-12$17.88$18.031,426,300——
2012-01-11$18.16$18.311,947,900——
2012-01-10$17.85$18.004,888,900——
2012-01-09$18.56$18.722,596,600——
2012-01-06$19.29$19.451,872,500——
2012-01-05$19.79$19.96766,800——
2012-01-04$19.85$20.021,070,500——
2012-01-03$20.23$20.40661,100——