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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.03$5.69162,200——
2020-12-30$5.07$5.73472,100——
2020-12-29$4.85$5.48651,700——
2020-12-28$4.88$5.52757,800——
2020-12-24$5.00$5.65321,000——
2020-12-23$4.88$5.52917,000——
2020-12-22$4.80$5.431,138,700——
2020-12-21$4.97$5.62702,700——
2020-12-18$5.22$5.90762,600——
2020-12-17$5.28$5.97766,900——
2020-12-16$5.29$5.98664,900——
2020-12-15$5.37$6.07574,000——
2020-12-14$5.30$5.99921,400——
2020-12-11$5.35$6.05964,900——
2020-12-10$5.42$6.13890,600——
2020-12-09$5.08$5.74621,000——
2020-12-08$5.31$6.00668,800——
2020-12-07$5.35$6.05707,400——
2020-12-04$5.36$6.061,366,100——
2020-12-03$5.18$5.862,037,400——
2020-12-02$4.93$5.57800,700——
2020-12-01$4.89$5.531,393,100——
2020-11-30$4.93$5.571,260,600——
2020-11-27$4.90$5.54814,600——
2020-11-25$4.78$5.40647,600——
2020-11-24$4.88$5.521,953,900——
2020-11-23$4.66$5.27955,400——
2020-11-20$4.67$5.28571,700——
2020-11-19$4.78$5.40530,200——
2020-11-18$4.76$5.381,834,400——
2020-11-17$4.78$5.401,970,900——
2020-11-16$4.83$5.461,313,200——
2020-11-13$4.67$5.28461,100——
2020-11-12$4.65$5.26788,500——
2020-11-11$4.84$5.471,324,500——
2020-11-10$4.68$5.291,059,400——
2020-11-09$4.65$5.262,347,700——
2020-11-06$4.34$4.91718,900——
2020-11-05$4.34$4.911,669,600——
2020-11-04$4.18$4.731,417,900——
2020-11-03$4.10$4.641,357,100——
2020-11-02$4.04$4.57591,500——
2020-10-30$4.02$4.54976,700——
2020-10-29$4.04$4.571,506,300——
2020-10-28$4.00$4.521,709,900——
2020-10-27$4.07$4.601,159,000——
2020-10-26$4.07$4.601,184,600——
2020-10-23$4.12$4.66872,800——
2020-10-22$4.13$4.672,320,700——
2020-10-21$4.05$4.58777,700——
2020-10-20$4.09$4.621,009,800——
2020-10-19$4.09$4.622,495,700——
2020-10-16$4.11$4.65999,000——
2020-10-15$4.17$4.71541,900——
2020-10-14$4.25$4.80783,600——
2020-10-13$4.19$4.74675,300——
2020-10-12$4.37$4.94417,300——
2020-10-09$4.32$4.88897,100——
2020-10-08$4.32$4.88798,400——
2020-10-07$4.24$4.791,229,900——
2020-10-06$4.25$4.801,441,200——
2020-10-05$4.14$4.68459,400——
2020-10-02$4.14$4.68294,100——
2020-10-01$4.13$4.67360,700——
2020-09-30$4.10$4.64924,000——
2020-09-29$4.11$4.652,595,300——
2020-09-28$4.15$4.69879,300——
2020-09-25$4.20$4.751,014,100——
2020-09-24$4.23$4.781,656,000——
2020-09-23$4.08$4.612,945,400——
2020-09-22$4.05$4.583,261,400——
2020-09-21$4.05$4.581,021,700——
2020-09-18$4.14$4.68705,300——
2020-09-17$4.27$4.83451,300——
2020-09-16$4.31$4.87676,900——
2020-09-15$4.33$4.90803,100——
2020-09-14$4.25$4.8010,246,900——
2020-09-11$4.18$4.731,515,800——
2020-09-10$4.32$4.88579,700——
2020-09-09$4.38$4.951,152,400——
2020-09-08$4.27$4.83669,500——
2020-09-04$4.41$4.99534,300——
2020-09-03$4.44$5.02947,800——
2020-09-02$4.48$5.06518,000——
2020-09-01$4.47$5.05813,900——
2020-08-31$4.45$5.03839,900——
2020-08-28$4.57$5.171,383,100——
2020-08-27$4.49$5.081,522,200——
2020-08-26$4.50$5.092,909,600——
2020-08-25$4.60$5.201,786,300——
2020-08-24$4.47$5.051,376,900——
2020-08-21$4.49$5.08412,100——
2020-08-20$4.53$5.12774,900——
2020-08-19$4.61$5.21623,100——
2020-08-18$4.65$5.26944,500——
2020-08-17$4.70$5.311,493,200——
2020-08-14$4.85$5.48745,300——
2020-08-13$4.84$5.47942,600——
2020-08-12$4.77$5.391,260,400——
2020-08-11$4.86$5.49684,400——
2020-08-10$4.71$5.321,040,500——
2020-08-07$4.90$5.54626,700——
2020-08-06$4.86$5.49504,000——
2020-08-05$4.75$5.37623,400——
2020-08-04$4.72$5.34822,800——
2020-08-03$4.74$5.36447,000——
2020-07-31$4.65$5.26930,400——
2020-07-30$4.72$5.34400,500——
2020-07-29$4.77$5.39300,900——
2020-07-28$4.76$5.38430,000——
2020-07-27$4.89$5.53516,900——
2020-07-24$4.96$5.61598,500——
2020-07-23$4.91$5.55899,100——
2020-07-22$4.91$5.55399,500——
2020-07-21$4.96$5.61700,900——
2020-07-20$4.73$5.351,805,600——
2020-07-17$4.72$5.34725,900——
2020-07-16$4.61$5.211,554,300——
2020-07-15$4.88$5.521,247,200——
2020-07-14$4.78$5.40881,500——
2020-07-13$4.80$5.43683,800——
2020-07-10$4.86$5.491,012,600——
2020-07-09$4.82$5.451,492,200——
2020-07-08$5.02$5.682,130,800——
2020-07-07$5.08$5.741,736,300——
2020-07-06$4.75$5.371,931,800——
2020-07-02$4.49$5.081,334,300——
2020-07-01$4.26$4.82666,400——
2020-06-30$4.19$4.74847,800——
2020-06-29$4.22$4.771,063,100——
2020-06-26$3.98$4.502,201,500——
2020-06-25$3.88$4.39715,300——
2020-06-24$3.85$4.351,481,700——
2020-06-23$4.10$4.641,083,800——
2020-06-22$4.09$4.62989,700——
2020-06-19$4.16$4.70987,200——
2020-06-18$4.17$4.71564,900——
2020-06-17$4.19$4.741,200,700——
2020-06-16$4.19$4.741,650,400——
2020-06-15$4.21$4.761,301,600——
2020-06-12$4.38$4.95924,100——
2020-06-11$4.17$4.712,353,200——
2020-06-10$4.78$5.401,303,800——
2020-06-09$5.01$5.661,637,700——
2020-06-08$5.13$5.802,056,500——
2020-06-05$4.69$5.301,717,500——
2020-06-04$4.59$5.191,675,000——
2020-06-03$4.51$5.103,557,700——
2020-06-02$4.21$4.762,222,600——
2020-06-01$3.91$4.421,269,500——
2020-05-29$3.88$4.391,254,500——
2020-05-28$3.82$4.32670,600——
2020-05-27$4.00$4.521,004,800——
2020-05-26$3.81$4.312,462,800——
2020-05-22$3.44$3.89724,900——
2020-05-21$3.52$3.98785,600——
2020-05-20$3.54$4.001,253,300——
2020-05-19$3.46$3.91587,400——
2020-05-18$3.44$3.89681,600——
2020-05-15$3.18$3.60826,900——
2020-05-14$3.24$3.661,925,100——
2020-05-13$3.35$3.791,559,700——
2020-05-12$3.60$4.07272,900——
2020-05-11$3.69$4.17697,600——
2020-05-08$3.80$4.30940,100——
2020-05-07$3.67$4.15768,200——
2020-05-06$3.59$4.061,186,300——
2020-05-05$3.53$3.99801,300——
2020-05-04$3.59$4.06630,400——
2020-05-01$3.73$4.22611,100——
2020-04-30$3.81$4.311,158,100——
2020-04-29$3.95$4.471,418,700——
2020-04-28$3.71$4.191,129,600——
2020-04-27$3.52$3.98876,700——
2020-04-24$3.55$4.011,410,400——
2020-04-23$3.66$4.141,066,900——
2020-04-22$3.50$3.961,194,700——
2020-04-21$3.50$3.96564,100——
2020-04-20$3.72$4.21902,800——
2020-04-17$3.82$4.321,502,600——
2020-04-16$3.72$4.21706,400——
2020-04-15$3.86$4.36626,300——
2020-04-14$3.64$4.121,437,300——
2020-04-13$3.83$4.33791,700——
2020-04-09$3.99$4.512,383,600——
2020-04-08$3.54$4.001,081,800——
2020-04-07$3.39$3.83731,500——
2020-04-06$3.24$3.661,116,300——
2020-04-03$3.04$3.381,366,200——
2020-04-02$3.05$3.391,279,700——
2020-04-01$3.03$3.371,157,300——
2020-03-31$3.34$3.711,114,300——
2020-03-30$3.34$3.711,705,000——
2020-03-27$3.53$3.931,362,800——
2020-03-26$3.76$4.183,699,200——
2020-03-25$3.46$3.852,619,600——
2020-03-24$3.45$3.841,132,100——
2020-03-23$3.31$3.681,393,700——
2020-03-20$3.56$3.962,179,600——
2020-03-19$3.29$3.661,684,800——
2020-03-18$3.21$3.571,940,300——
2020-03-17$4.06$4.511,444,200——
2020-03-16$4.20$4.67845,600——
2020-03-13$5.07$5.64743,900——
2020-03-12$4.30$4.781,421,200——
2020-03-11$4.61$5.131,226,000——
2020-03-10$5.70$6.34559,800——
2020-03-09$5.24$5.83417,100——
2020-03-06$6.17$6.86857,500——
2020-03-05$6.13$6.82708,700——
2020-03-04$6.51$7.24711,000——
2020-03-03$6.64$7.38770,900——
2020-03-02$6.61$7.35476,600——
2020-02-28$6.44$7.16629,900——
2020-02-27$6.51$7.24875,100——
2020-02-26$6.78$7.54453,700——
2020-02-25$6.96$7.74392,500——
2020-02-24$7.16$7.96303,600——
2020-02-21$7.39$8.22178,200——
2020-02-20$7.38$8.21669,600——
2020-02-19$7.31$8.13628,600——
2020-02-18$7.23$8.04742,100——
2020-02-14$7.34$8.16309,900——
2020-02-13$7.32$8.14365,200——
2020-02-12$7.31$8.13313,000——
2020-02-11$7.37$8.20458,000——
2020-02-10$7.39$8.22508,900——
2020-02-07$7.50$8.34212,900——
2020-02-06$7.67$8.53178,800——
2020-02-05$7.79$8.66388,200——
2020-02-04$7.64$8.50738,100——
2020-02-03$7.63$8.48274,400——
2020-01-31$7.67$8.53245,900——
2020-01-30$7.75$8.62247,000——
2020-01-29$7.92$8.81441,100——
2020-01-28$7.93$8.82345,000——
2020-01-27$7.76$8.63478,200——
2020-01-24$8.00$8.90473,400——
2020-01-23$8.03$8.93646,200——
2020-01-22$7.82$8.70298,300——
2020-01-21$7.80$8.672,088,000——
2020-01-17$8.07$8.97589,300——
2020-01-16$8.06$8.96458,900——
2020-01-15$8.06$8.96251,800——
2020-01-14$8.08$8.98323,500——
2020-01-13$8.07$8.971,028,400——
2020-01-10$8.07$8.97227,500——
2020-01-09$8.03$8.93417,000——
2020-01-08$8.00$8.90377,900——
2020-01-07$8.09$9.00752,500——
2020-01-06$8.15$9.06677,600——
2020-01-03$7.97$8.86471,200——
2020-01-02$8.16$9.07381,900——