MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARCO — ARCOS DORADOS HOLDINGS INC.
NYSEARCOS DORADOS HOLDINGS INC.
$7.11
+0.20(+2.89%)
- O
- 6.99
- H
- 7.13
- L
- 6.85
- V
- 2.44M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.11
Period Return-6.45%
Period High$9.75
Period Low$6.51
Avg Daily Volume1.30M
Total Trading Days365
ARCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.99 | $7.13 | $6.85 | $7.11 | +$0.20 | +2.89% | 2,438,368 | $7.02 | $6.85 $7.13 |
| Oct 1, 2026 | $7.10 | $7.13 | $6.67 | $6.91 | $-0.24 | -3.36% | 6,639,200 | $6.83 | $6.67 $7.13 |
| Sep 30, 2026 | $7.17 | $7.19 | $7.10 | $7.15 | +$0.03 | +0.42% | 1,298,066 | $7.15 | $7.10 $7.19 |
| Sep 29, 2026 | $7.21 | $7.25 | $7.07 | $7.12 | $-0.02 | -0.28% | 1,331,421 | $7.12 | $7.07 $7.25 |
| Sep 28, 2026 | $7.23 | $7.25 | $7.10 | $7.14 | $-0.10 | -1.38% | 1,527,909 | $7.16 | $7.10 $7.25 |
| Sep 25, 2026 | $7.24 | $7.26 | $7.15 | $7.24 | +$0.01 | +0.14% | 1,385,184 | $7.21 | $7.15 $7.26 |
| Sep 24, 2026 | $7.39 | $7.43 | $7.19 | $7.23 | $-0.18 | -2.43% | 1,319,856 | $7.25 | $7.19 $7.43 |
| Sep 23, 2026 | $7.59 | $7.61 | $7.39 | $7.41 | $-0.21 | -2.76% | 1,090,109 | $7.44 | $7.39 $7.61 |
| Sep 22, 2026 | $7.63 | $7.67 | $7.56 | $7.62 | +$0.10 | +1.33% | 855,609 | $7.62 | $7.56 $7.67 |
| Sep 21, 2026 | $7.54 | $7.58 | $7.47 | $7.52 | $-0.01 | -0.13% | 1,219,237 | $7.52 | $7.47 $7.58 |
| Sep 18, 2026 | $7.64 | $7.64 | $7.51 | $7.53 | $-0.11 | -1.44% | 1,226,815 | $7.54 | $7.51 $7.64 |
| Sep 17, 2026 | $7.77 | $7.79 | $7.63 | $7.64 | $-0.07 | -0.91% | 2,028,240 | $7.66 | $7.63 $7.79 |
| Sep 16, 2026 | $7.81 | $7.82 | $7.60 | $7.71 | $-0.07 | -0.90% | 1,027,069 | $7.70 | $7.60 $7.82 |
| Sep 15, 2026 | $7.95 | $7.95 | $7.71 | $7.78 | $-0.16 | -2.02% | 1,037,854 | $7.79 | $7.71 $7.95 |
| Sep 14, 2026 | $7.94 | $8.01 | $7.90 | $7.94 | $-0.07 | -0.87% | 681,284 | $7.95 | $7.90 $8.01 |
| Sep 11, 2026 | $8.17 | $8.17 | $7.70 | $8.01 | $-0.05 | -0.62% | 870,571 | $7.96 | $7.70 $8.17 |
| Sep 10, 2026 | $8.07 | $8.08 | $7.95 | $8.06 | $-0.03 | -0.37% | 1,408,767 | $8.00 | $7.95 $8.08 |
| Sep 9, 2026 | $8.11 | $8.15 | $8.00 | $8.09 | $-0.09 | -1.10% | 464,189 | $8.08 | $8.00 $8.15 |
| Sep 8, 2026 | $8.22 | $8.22 | $8.09 | $8.18 | +$0.01 | +0.12% | 821,549 | $8.17 | $8.09 $8.22 |
| Sep 4, 2026 | $8.19 | $8.33 | $8.14 | $8.17 | $-0.08 | -0.97% | 540,565 | $8.20 | $8.14 $8.33 |
| Sep 3, 2026 | $8.29 | $8.34 | $8.09 | $8.25 | +$0.04 | +0.49% | 1,304,691 | $8.25 | $8.09 $8.34 |
| Sep 2, 2026 | $8.06 | $8.34 | $8.06 | $8.21 | +$0.15 | +1.86% | 1,521,602 | $8.23 | $8.06 $8.34 |
| Sep 1, 2026 | $7.86 | $8.11 | $7.84 | $8.06 | +$0.14 | +1.77% | 992,383 | $8.04 | $7.84 $8.11 |
| Aug 31, 2026 | $7.99 | $8.05 | $7.84 | $7.92 | $-0.08 | -1.00% | 1,515,869 | $7.91 | $7.84 $8.05 |
| Aug 28, 2026 | $7.98 | $8.06 | $7.93 | $8.00 | +$0.06 | +0.76% | 677,028 | $7.99 | $7.93 $8.06 |
| Aug 27, 2026 | $7.94 | $7.96 | $7.85 | $7.94 | $-0.07 | -0.87% | 988,348 | $7.91 | $7.85 $7.96 |
| Aug 26, 2026 | $8.12 | $8.19 | $7.99 | $8.01 | $-0.12 | -1.48% | 629,460 | $8.08 | $7.99 $8.19 |
| Aug 25, 2026 | $8.07 | $8.17 | $7.95 | $8.13 | +$0.04 | +0.49% | 951,198 | $8.08 | $7.95 $8.17 |
| Aug 24, 2026 | $8.14 | $8.22 | $8.00 | $8.09 | +$0.13 | +1.63% | 1,038,012 | $8.13 | $8.00 $8.22 |
| Aug 21, 2026 | $7.81 | $7.97 | $7.80 | $7.96 | +$0.16 | +2.05% | 969,052 | $7.90 | $7.80 $7.97 |