Arcos Dorados Holdings Inc.
ARCONYSEConsumer Cyclical● Active
$8.20
$-0.06(-0.73%)
Market Cap$1.7B
P/E Ratio—
52W High$9.75
52W Low$6.51
Arcos Dorados Holdings Inc.（ARCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arco · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$13.20
Jan 26, 2024
-37.9% from here
5-Year Low5Y
$4.33
Nov 3, 2021
+89.4% from low
IPO Priceadj.
$20.90
Apr 14, 2011
-60.8% since IPO
1 Year Ago
$7.44
Jun 9, 2025
+10.2% in 1Y
5 Years Ago
$6.48
Jun 8, 2021
+26.5% in 5Y
10 Years Ago
$4.64
Jun 8, 2016
+76.7% in 10Y
Historical Price Data · ARCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $8.25 | $8.25 | $8.07 | $8.20 | $8.20 | 1.1M | -0.61% |
| Jun 4, 2026 | $8.40 | $8.46 | $8.22 | $8.26 | $8.26 | 589K | -1.67% |
| Jun 3, 2026 | $8.63 | $8.70 | $8.31 | $8.33 | $8.33 | 1.2M | -3.48% |
| Jun 2, 2026 | $8.81 | $8.91 | $8.71 | $8.76 | $8.76 | 906K | -0.57% |
| Jun 1, 2026 | $8.69 | $8.78 | $8.56 | $8.78 | $8.78 | 1.7M | +1.04% |
| May 29, 2026 | $8.81 | $8.90 | $8.67 | $8.70 | $8.70 | 882K | -1.25% |
| May 28, 2026 | $8.94 | $9.07 | $8.81 | $8.87 | $8.87 | 1.3M | -0.78% |
| May 27, 2026 | $8.85 | $9.01 | $8.81 | $8.90 | $8.90 | 1.8M | +0.56% |
| May 26, 2026 | $8.81 | $8.81 | $8.65 | $8.74 | $8.74 | 2.0M | -0.79% |
| May 22, 2026 | $9.11 | $9.14 | $8.73 | $8.75 | $8.75 | 1.1M | -3.95% |
| May 21, 2026 | $9.02 | $9.26 | $8.94 | $9.15 | $9.15 | 3.5M | +1.44% |
| May 20, 2026 | $8.68 | $9.11 | $8.32 | $9.08 | $9.08 | 3.4M | +4.61% |
| May 19, 2026 | $8.21 | $8.27 | $8.04 | $8.07 | $8.07 | 1.3M | -1.71% |
| May 18, 2026 | $8.17 | $8.34 | $8.14 | $8.30 | $8.30 | 682K | +1.59% |
| May 15, 2026 | $8.29 | $8.35 | $8.10 | $8.13 | $8.13 | 1.1M | -1.93% |
| May 14, 2026 | $8.62 | $8.66 | $8.32 | $8.33 | $8.33 | 695K | -3.36% |
| May 13, 2026 | $8.62 | $8.64 | $8.46 | $8.51 | $8.51 | 602K | -1.28% |
| May 12, 2026 | $8.71 | $8.80 | $8.59 | $8.64 | $8.64 | 1.0M | -0.80% |
| May 11, 2026 | $9.00 | $9.07 | $8.64 | $8.64 | $8.64 | 1.1M | -4.00% |
| May 8, 2026 | $9.03 | $9.12 | $8.91 | $9.02 | $9.02 | 1.2M | -0.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARCO
Jan 1 → Dec 31 · 6 years2026+11.6%$7.35 → $8.20
+11.6%
2025-1.5%$7.45 → $7.34
-1.5%
2024-42.0%$12.55 → $7.28
-42.0%
2023+51.8%$8.36 → $12.69
+51.8%
2022+42.9%$5.85 → $8.36
+42.9%
2021-10.9%$6.54 → $5.83
-10.9%
Best Year2023 · +51.8%
Worst Year2024 · -42.0%
Positive Years3 / 6
Avg Annual Return+8.7%
6Y Total Return+25.4%
6Y CAGR~+3.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in ARCO?
If you invested $1,000 in ARCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,767
Total Return+76.7%
CAGR~+5.9% / yr
Profit+$767
Based on Jun 8, 2016 · $4.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arcos Dorados Holdings Inc.（ARCO）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $8.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARCO 历史股价FMP 日线复权 OHLCV