Arcos Dorados Stock Price History
NYSE: ARCOConsumer DiscretionaryRestaurantsUSD
7.77-0.35 (-4.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARCO price history at a glance
The price history for Arcos Dorados (ARCO) on this page begins on April 11, 2011, when the stock closed at $21.36; it most recently closed at $7.77 on October 5, 2026. The highest price in this record is $29.43, reached on September 5, 2011; the latest close is 73.6% below that peak. Across the 14 complete calendar years in the table, ARCO finished higher in 5 and lower in 9. Its best year was 2017 (+91.7%) and its worst was 2014 (-52.4%).
Over roughly 15 years the share price changed -63.6%, a -6.3% compound annual price return (excluding dividends). In the last 12 months alone, ARCO has gained 13.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2011
- $29.43
- Date of high
- Sep 5, 2011
- Low since 2011
- $2.16
- Date of low
- Feb 8, 2016
- 52-week high
- $9.75
- 52-week low
- $6.67
- IPO year
- 2011
- Last close
- $7.77
ARCO returns
1 week
+9.28%
1 month
-3.96%
3 months
-8.16%
6 months
-8.59%
Year to date
+5.86%
1 year
+13.93%
3 years
-17.78%
5 years
+63.24%
ARCO price return, excluding dividends.
ARCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.77 | +6.58% |
| 2025 | 7.29 | -1.35% |
| 2024 | 7.39 | -41.77% |
| 2023 | 12.69 | +51.79% |
| 2022 | 8.36 | +43.40% |
| 2021 | 5.83 | +15.90% |
| 2020 | 5.03 | -36.89% |
| 2019 | 7.97 | -4.78% |
| 2018 | 8.37 | -19.13% |
| 2017 | 10.35 | +91.67% |
| 2016 | 5.40 | +73.63% |
| 2015 | 3.11 | -43.04% |
| 2014 | 5.46 | -52.36% |
| 2013 | 11.46 | -16.47% |
| 2012 | 13.72 | -33.17% |
| 2011* | 20.53 | -3.89% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
ARCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.00 | 8.07 | 7.62 | 7.77 | -4.31% | |
| 7.84 | 8.26 | 7.82 | 8.12 | +2.78% | |
| 8.06 | 8.20 | 7.80 | 7.90 | -2.71% | |
| 8.10 | 8.26 | 8.05 | 8.12 | +0.25% | |
| 7.77 | 8.21 | 7.64 | 8.10 | +13.92% | |
| 6.99 | 7.13 | 6.85 | 7.11 | +2.89% | |
| 7.10 | 7.13 | 6.67 | 6.91 | -3.36% | |
| 7.17 | 7.19 | 7.10 | 7.15 | +0.42% | |
| 7.21 | 7.25 | 7.07 | 7.12 | -0.28% | |
| 7.23 | 7.25 | 7.10 | 7.14 | -1.38% | |
| 7.24 | 7.26 | 7.15 | 7.24 | +0.14% | |
| 7.39 | 7.43 | 7.19 | 7.23 | -2.43% | |
| 7.59 | 7.61 | 7.39 | 7.41 | -2.76% | |
| 7.63 | 7.67 | 7.56 | 7.62 | +1.33% | |
| 7.54 | 7.58 | 7.47 | 7.52 | -0.13% | |
| 7.64 | 7.64 | 7.51 | 7.53 | -1.44% | |
| 7.77 | 7.79 | 7.63 | 7.64 | -0.91% | |
| 7.81 | 7.82 | 7.60 | 7.71 | -0.90% | |
| 7.95 | 7.95 | 7.71 | 7.78 | -2.02% | |
| 7.94 | 8.01 | 7.90 | 7.94 | -0.87% | |
| 8.17 | 8.17 | 7.70 | 8.01 | -0.62% | |
| 8.07 | 8.08 | 7.95 | 8.06 | -0.37% | |
| 8.11 | 8.15 | 8.00 | 8.09 | -1.10% | |
| 8.22 | 8.22 | 8.09 | 8.18 | +0.12% | |
| 8.19 | 8.33 | 8.14 | 8.17 | -0.97% | |
| 8.29 | 8.34 | 8.09 | 8.25 | +0.49% | |
| 8.06 | 8.34 | 8.06 | 8.21 | +1.86% | |
| 7.86 | 8.11 | 7.84 | 8.06 | +1.77% | |
| 7.99 | 8.05 | 7.84 | 7.92 | -1.00% | |
| 7.98 | 8.06 | 7.93 | 8.00 | +0.76% | |
| 7.94 | 7.96 | 7.85 | 7.94 | -0.87% | |
| 8.12 | 8.19 | 7.99 | 8.01 | -1.48% | |
| 8.07 | 8.17 | 7.95 | 8.13 | +0.49% | |
| 8.14 | 8.22 | 8.00 | 8.09 | +1.63% | |
| 7.81 | 7.97 | 7.80 | 7.96 | +2.05% | |
| 7.74 | 7.83 | 7.72 | 7.80 | +0.26% | |
| 7.76 | 7.87 | 7.72 | 7.78 | +1.04% | |
| 7.91 | 7.91 | 7.68 | 7.70 | -2.04% | |
| 7.91 | 7.93 | 7.75 | 7.86 | -0.63% | |
| 8.00 | 8.13 | 7.83 | 7.91 | -2.83% | |
| 8.45 | 8.45 | 8.08 | 8.14 | +3.04% | |
| 7.97 | 7.98 | 7.87 | 7.90 | -0.13% | |
| 8.10 | 8.11 | 7.89 | 7.91 | -1.98% | |
| 8.14 | 8.16 | 8.00 | 8.07 | -2.06% | |
| 8.37 | 8.41 | 8.18 | 8.24 | -1.20% | |
| 8.43 | 8.47 | 8.32 | 8.34 | -1.53% | |
| 8.39 | 8.55 | 8.39 | 8.47 | +1.56% | |
| 8.31 | 8.35 | 8.24 | 8.34 | +0.60% | |
| 8.25 | 8.38 | 8.19 | 8.29 | +1.47% | |
| 8.19 | 8.25 | 8.08 | 8.17 | -0.24% | |
| 8.39 | 8.39 | 8.17 | 8.19 | -1.09% | |
| 8.31 | 8.46 | 8.24 | 8.28 | -1.66% | |
| 8.37 | 8.45 | 8.34 | 8.42 | +1.45% | |
| 8.28 | 8.34 | 8.17 | 8.30 | +0.97% | |
| 8.35 | 8.40 | 8.21 | 8.22 | -0.72% | |
| 8.38 | 8.56 | 8.21 | 8.28 | -2.01% | |
| 8.27 | 8.46 | 8.26 | 8.45 | +2.30% | |
| 8.14 | 8.36 | 8.11 | 8.26 | +1.10% | |
| 8.24 | 8.25 | 8.11 | 8.17 | -0.73% | |
| 8.43 | 8.52 | 8.18 | 8.23 | -0.84% | |
| 8.17 | 8.38 | 8.17 | 8.30 | +1.34% | |
| 8.22 | 8.25 | 8.13 | 8.19 | -0.12% | |
| 8.35 | 8.35 | 8.14 | 8.20 | -1.09% | |
| 8.47 | 8.64 | 8.25 | 8.29 | -2.01% | |
| 8.44 | 8.61 | 8.40 | 8.46 | +2.17% | |
| 8.14 | 8.35 | 8.10 | 8.28 | +1.22% | |
| 8.17 | 8.25 | 8.13 | 8.18 | -0.73% | |
| 8.37 | 8.40 | 8.24 | 8.24 | -0.48% | |
| 8.34 | 8.40 | 8.21 | 8.28 | +0.61% | |
| 8.19 | 8.33 | 8.15 | 8.23 | +2.36% | |
| 8.08 | 8.23 | 8.00 | 8.04 | -0.25% | |
| 8.14 | 8.17 | 7.98 | 8.06 | -0.74% | |
| 8.40 | 8.45 | 8.10 | 8.12 | -2.52% | |
| 8.06 | 8.36 | 8.06 | 8.33 | +2.46% | |
| 8.18 | 8.30 | 8.07 | 8.13 | -0.73% | |
| 8.23 | 8.28 | 8.04 | 8.19 | +0.99% | |
| 8.25 | 8.37 | 8.11 | 8.11 | -2.29% | |
| 8.42 | 8.46 | 8.24 | 8.30 | -2.92% | |
| 8.63 | 8.82 | 8.48 | 8.55 | -0.12% | |
| 8.68 | 8.84 | 8.53 | 8.56 | -1.50% | |
| 8.80 | 8.87 | 8.67 | 8.69 | -1.03% | |
| 9.00 | 9.07 | 8.76 | 8.78 | -0.57% | |
| 8.82 | 9.01 | 8.79 | 8.83 | +0.80% | |
| 8.42 | 8.76 | 8.31 | 8.76 | +4.53% | |
| 8.30 | 8.46 | 8.28 | 8.38 | +1.09% | |
| 8.32 | 8.48 | 8.23 | 8.29 | +0.97% | |
| 8.19 | 8.29 | 8.16 | 8.21 | +0.12% | |
| 8.25 | 8.25 | 8.07 | 8.20 | -0.73% | |
| 8.40 | 8.46 | 8.22 | 8.26 | -0.84% | |
| 8.63 | 8.70 | 8.31 | 8.33 | -4.91% | |
| 8.81 | 8.92 | 8.71 | 8.76 | -0.23% | |
| 8.69 | 8.78 | 8.56 | 8.78 | +0.92% | |
| 8.81 | 8.90 | 8.67 | 8.70 | -1.92% | |
| 8.94 | 9.07 | 8.81 | 8.87 | -0.34% | |
| 8.85 | 9.01 | 8.81 | 8.90 | +1.83% | |
| 8.81 | 8.81 | 8.65 | 8.74 | -0.11% | |
| 9.11 | 9.14 | 8.73 | 8.75 | -4.37% | |
| 9.02 | 9.26 | 8.94 | 9.15 | +0.77% | |
| 8.68 | 9.11 | 8.32 | 9.08 | +12.52% | |
| 8.21 | 8.27 | 8.04 | 8.07 | -2.77% | |
| 8.17 | 8.34 | 8.14 | 8.30 | +2.09% | |
| 8.29 | 8.35 | 8.10 | 8.13 | -2.40% | |
| 8.62 | 8.66 | 8.32 | 8.33 | -2.12% | |
| 8.62 | 8.64 | 8.46 | 8.51 | -1.50% | |
| 8.71 | 8.80 | 8.59 | 8.64 | 0.00% | |
| 9.00 | 9.07 | 8.64 | 8.64 | -4.21% | |
| 9.03 | 9.12 | 8.91 | 9.02 | +0.78% | |
| 9.06 | 9.19 | 8.85 | 8.95 | -1.00% | |
| 8.96 | 9.19 | 8.93 | 9.04 | +2.73% | |
| 8.68 | 8.87 | 8.66 | 8.80 | +1.73% | |
| 8.75 | 8.80 | 8.51 | 8.65 | -1.48% | |
| 8.95 | 8.95 | 8.64 | 8.78 | -1.57% | |
| 8.71 | 9.01 | 8.69 | 8.92 | +3.00% | |
| 9.05 | 9.05 | 8.66 | 8.66 | -4.73% | |
| 8.95 | 9.13 | 8.91 | 9.09 | +1.68% | |
| 9.23 | 9.28 | 8.89 | 8.94 | -3.14% | |
| 9.31 | 9.32 | 9.12 | 9.23 | -0.65% | |
| 9.48 | 9.53 | 9.18 | 9.29 | -1.80% | |
| 9.56 | 9.56 | 9.36 | 9.46 | -0.11% | |
| 9.54 | 9.69 | 9.26 | 9.47 | -0.32% | |
| 9.33 | 9.75 | 9.12 | 9.50 | +6.03% | |
| 8.73 | 9.03 | 8.73 | 8.96 | +3.34% | |
| 8.62 | 8.69 | 8.55 | 8.67 | +1.29% | |
| 8.77 | 8.79 | 8.53 | 8.56 | -1.83% | |
| 8.66 | 8.76 | 8.64 | 8.72 | +1.04% | |
| 8.45 | 8.65 | 8.41 | 8.63 | +1.53% | |
| 8.57 | 8.64 | 8.50 | 8.50 | -0.47% | |
| 8.41 | 8.62 | 8.32 | 8.54 | +1.67% | |
| 8.47 | 8.48 | 8.29 | 8.40 | +2.56% | |
| 8.35 | 8.43 | 8.14 | 8.19 | -1.92% | |
| 8.29 | 8.41 | 8.29 | 8.35 | 0.00% | |
| 8.22 | 8.36 | 8.16 | 8.35 | 0.00% | |
| 8.31 | 8.39 | 8.22 | 8.35 | +1.21% | |
| 8.04 | 8.29 | 7.99 | 8.25 | +4.04% | |
| 8.06 | 8.11 | 7.85 | 7.93 | -1.73% | |
| 8.25 | 8.32 | 8.01 | 8.07 | -2.42% | |
| 8.32 | 8.44 | 8.21 | 8.27 | -1.19% | |
| 8.19 | 8.37 | 8.02 | 8.37 | +3.46% | |
| 7.91 | 8.18 | 7.88 | 8.09 | +0.87% | |
| 7.89 | 8.10 | 7.72 | 8.02 | +4.43% | |
| 7.67 | 7.86 | 7.48 | 7.68 | +0.13% | |
| 7.58 | 7.83 | 7.49 | 7.67 | -0.39% | |
| 7.81 | 7.91 | 7.68 | 7.70 | -2.16% | |
| 7.89 | 7.95 | 7.82 | 7.87 | +1.03% | |
| 7.77 | 7.87 | 7.76 | 7.79 | +1.04% | |
| 7.80 | 7.86 | 7.67 | 7.71 | -0.39% | |
| 7.93 | 8.00 | 7.73 | 7.74 | -3.37% | |
| 8.04 | 8.09 | 7.92 | 8.01 | -0.37% | |
| 7.97 | 8.19 | 7.90 | 8.04 | +0.50% | |
| 7.82 | 8.01 | 7.72 | 8.00 | +0.76% | |
| 7.94 | 8.06 | 7.75 | 7.94 | -0.75% | |
| 8.31 | 8.38 | 7.97 | 8.00 | -4.65% | |
| 8.58 | 8.60 | 8.28 | 8.39 | -1.53% | |
| 8.57 | 8.68 | 8.39 | 8.52 | -3.51% | |
| 8.67 | 8.84 | 8.60 | 8.83 | +0.34% | |
| 8.84 | 8.97 | 8.75 | 8.80 | -1.01% | |
| 8.82 | 8.98 | 8.78 | 8.89 | +1.02% | |
| 8.78 | 8.83 | 8.67 | 8.80 | +1.27% | |
| 8.65 | 8.86 | 8.61 | 8.69 | -0.46% | |
| 8.89 | 8.93 | 8.63 | 8.73 | -2.35% | |
| 8.86 | 8.96 | 8.63 | 8.94 | +0.68% | |
| 8.45 | 8.90 | 8.35 | 8.88 | +5.09% | |
| 8.40 | 8.62 | 8.32 | 8.45 | +1.08% | |
| 8.34 | 8.40 | 8.10 | 8.36 | 0.00% | |
| 8.10 | 8.43 | 8.10 | 8.36 | +4.24% | |
| 8.38 | 8.41 | 7.99 | 8.02 | -4.64% | |
| 8.66 | 8.71 | 8.40 | 8.41 | -2.10% | |
| 8.59 | 8.68 | 8.44 | 8.59 | +0.35% | |
| 8.51 | 8.59 | 8.47 | 8.56 | +0.12% | |
| 8.55 | 8.68 | 8.40 | 8.55 | 0.00% | |
| 8.86 | 8.97 | 8.55 | 8.55 | -3.93% | |
| 8.50 | 8.95 | 8.43 | 8.90 | +5.83% | |
| 8.25 | 8.50 | 8.21 | 8.41 | +2.06% | |
| 8.15 | 8.25 | 8.06 | 8.24 | +0.73% | |
| 8.11 | 8.33 | 8.11 | 8.18 | +0.49% | |
| 7.80 | 8.15 | 7.70 | 8.14 | +4.36% | |
| 7.83 | 7.94 | 7.76 | 7.80 | +0.39% | |
| 7.79 | 8.00 | 7.74 | 7.77 | -0.13% | |
| 7.78 | 7.86 | 7.71 | 7.78 | 0.00% | |
| 7.87 | 7.91 | 7.75 | 7.78 | -1.27% | |
| 7.73 | 7.99 | 7.70 | 7.88 | +3.41% | |
| 7.47 | 7.62 | 7.43 | 7.62 | +2.83% | |
| 7.39 | 7.53 | 7.39 | 7.41 | -1.59% | |
| 7.61 | 7.61 | 7.45 | 7.53 | -0.79% | |
| 7.65 | 7.66 | 7.46 | 7.59 | -0.65% | |
| 7.85 | 7.85 | 7.61 | 7.64 | -2.05% | |
| 7.85 | 7.88 | 7.79 | 7.80 | -1.02% | |
| 7.94 | 8.05 | 7.86 | 7.88 | 0.00% | |
| 7.90 | 7.93 | 7.87 | 7.88 | -0.38% | |
| 7.67 | 7.93 | 7.67 | 7.91 | +2.46% | |
| 7.76 | 7.80 | 7.58 | 7.72 | -0.39% | |
| 7.72 | 7.92 | 7.72 | 7.75 | +0.39% | |
| 7.38 | 7.72 | 7.34 | 7.72 | +5.90% | |
| 7.35 | 7.38 | 7.27 | 7.29 | -0.68% | |
| 7.27 | 7.35 | 7.26 | 7.34 | +0.69% | |
| 7.32 | 7.39 | 7.28 | 7.29 | -0.55% | |
| 7.35 | 7.37 | 7.25 | 7.33 | -0.54% | |
| 7.35 | 7.43 | 7.31 | 7.37 | +0.55% | |
| 7.33 | 7.37 | 7.30 | 7.33 | -0.14% | |
| 7.18 | 7.35 | 7.15 | 7.34 | +2.80% | |
| 7.16 | 7.20 | 7.09 | 7.14 | -0.83% | |
| 7.27 | 7.28 | 7.17 | 7.20 | -0.69% | |
| 7.31 | 7.40 | 7.24 | 7.25 | 0.00% | |
| 7.24 | 7.30 | 7.20 | 7.25 | -0.14% | |
| 7.37 | 7.37 | 7.21 | 7.26 | -1.89% | |
| 7.56 | 7.56 | 7.35 | 7.40 | -1.07% | |
| 7.44 | 7.53 | 7.41 | 7.48 | +0.81% | |
| 7.35 | 7.45 | 7.33 | 7.42 | +2.20% | |
| 7.26 | 7.36 | 7.21 | 7.26 | -0.27% | |
| 7.22 | 7.31 | 7.20 | 7.28 | +0.97% | |
| 7.43 | 7.43 | 7.20 | 7.21 | -2.70% | |
| 7.66 | 7.72 | 7.40 | 7.41 | -2.88% | |
| 7.76 | 7.77 | 7.63 | 7.63 | -1.04% | |
| 7.69 | 7.80 | 7.68 | 7.71 | +0.65% | |
| 7.54 | 7.75 | 7.45 | 7.66 | +1.86% | |
| 7.56 | 7.68 | 7.51 | 7.52 | -0.92% | |
| 7.31 | 7.61 | 7.30 | 7.59 | +3.83% | |
| 7.23 | 7.32 | 7.20 | 7.31 | +1.39% | |
| 7.21 | 7.27 | 7.19 | 7.21 | +0.70% | |
| 7.25 | 7.25 | 7.08 | 7.16 | -0.83% | |
| 7.16 | 7.27 | 7.11 | 7.22 | +0.56% | |
| 7.34 | 7.38 | 7.17 | 7.18 | -0.97% | |
| 7.30 | 7.34 | 7.24 | 7.25 | -0.55% | |
| 7.14 | 7.39 | 7.14 | 7.29 | +0.69% | |
| 7.28 | 7.42 | 7.21 | 7.24 | -0.69% | |
| 7.24 | 7.35 | 7.19 | 7.29 | -0.55% | |
| 7.60 | 7.68 | 7.27 | 7.33 | -3.43% | |
| 7.50 | 7.84 | 7.36 | 7.59 | +5.27% | |
| 7.10 | 7.27 | 7.09 | 7.21 | +1.12% | |
| 7.14 | 7.17 | 7.03 | 7.13 | +0.99% | |
| 6.98 | 7.08 | 6.98 | 7.06 | +0.86% | |
| 7.09 | 7.14 | 6.98 | 7.00 | -1.69% | |
| 7.00 | 7.15 | 6.96 | 7.12 | +2.59% | |
| 7.00 | 7.02 | 6.94 | 6.94 | -1.70% | |
| 7.09 | 7.16 | 7.01 | 7.06 | -1.53% | |
| 7.20 | 7.27 | 7.16 | 7.17 | -0.69% | |
| 7.37 | 7.40 | 7.20 | 7.22 | -2.17% | |
| 7.55 | 7.61 | 7.37 | 7.38 | -2.25% | |
| 7.62 | 7.73 | 7.54 | 7.55 | -0.79% | |
| 7.50 | 7.67 | 7.42 | 7.61 | +5.69% | |
| 7.25 | 7.29 | 7.19 | 7.20 | -0.28% | |
| 7.16 | 7.26 | 7.10 | 7.22 | +1.83% | |
| 7.01 | 7.11 | 7.01 | 7.09 | +0.28% | |
| 7.00 | 7.08 | 7.00 | 7.07 | +0.57% | |
| 7.04 | 7.13 | 7.00 | 7.03 | +0.43% | |
| 7.07 | 7.11 | 6.97 | 7.00 | -0.99% | |
| 6.93 | 7.10 | 6.90 | 7.07 | +2.02% | |
| 6.99 | 7.09 | 6.91 | 6.93 | -0.43% | |
| 6.84 | 7.00 | 6.82 | 6.96 | +0.43% | |
| 6.87 | 6.99 | 6.75 | 6.93 | +1.61% | |
| 6.89 | 6.91 | 6.72 | 6.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARCO chart for longer ranges.