Arcos Dorados Holdings Inc. ( ARCO) - Price History
Monthly price history for ARCO (Arcos Dorados Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $8.01 | $8.01 |
| August 2026 | $7.92 | $7.92 |
| July 2026 | $8.17 | $8.17 |
| June 2026 | $8.06 | $8.06 |
| May 2026 | $8.63 | $8.70 |
| April 2026 | $8.84 | $8.92 |
| March 2026 | $8.18 | $8.25 |
| February 2026 | $8.65 | $8.80 |
| January 2026 | $8.04 | $8.18 |
| December 2025 | $7.22 | $7.34 |
| November 2025 | $7.40 | $7.59 |
| October 2025 | $6.99 | $7.17 |
| September 2025 | $6.58 | $6.75 |
| August 2025 | $6.76 | $7 |
| July 2025 | $6.43 | $6.65 |
| June 2025 | $7.62 | $7.89 |
| May 2025 | $7.10 | $7.41 |
| April 2025 | $7.33 | $7.65 |
| March 2025 | $7.73 | $8.06 |
| February 2025 | $7.28 | $7.65 |
| January 2025 | $7.38 | $7.75 |
| December 2024 | $6.93 | $7.28 |
| November 2024 | $7.64 | $8.09 |
| October 2024 | $8.32 | $8.81 |
| September 2024 | $8.23 | $8.72 |
| August 2024 | $8.25 | $8.80 |
| July 2024 | $9.05 | $9.66 |
| June 2024 | $8.44 | $9 |
| May 2024 | $8.99 | $9.66 |
| April 2024 | $10.04 | $10.78 |
| March 2024 | $10.35 | $11.12 |
| February 2024 | $10.98 | $11.86 |
| January 2024 | $11.46 | $12.38 |
| December 2023 | $11.75 | $12.69 |
| November 2023 | $10.70 | $11.59 |
| October 2023 | $8.33 | $9.02 |
| September 2023 | $8.73 | $9.46 |
| August 2023 | $9.06 | $9.87 |
| July 2023 | $10.38 | $11.30 |
| June 2023 | $9.41 | $10.25 |
| May 2023 | $7.72 | $8.45 |
| April 2023 | $7.25 | $7.94 |
| March 2023 | $7.04 | $7.71 |
| February 2023 | $7.50 | $8.26 |
| January 2023 | $7.71 | $8.50 |
| December 2022 | $7.59 | $8.36 |
| November 2022 | $6.77 | $7.49 |
| October 2022 | $6.82 | $7.54 |
| September 2022 | $6.59 | $7.29 |
| August 2022 | $6.56 | $7.30 |
| July 2022 | $6.53 | $7.26 |
| June 2022 | $6.06 | $6.74 |
| May 2022 | $6.99 | $7.82 |
| April 2022 | $6.48 | $7.25 |
| March 2022 | $7.27 | $8.13 |
| February 2022 | $6.87 | $7.73 |
| January 2022 | $5.74 | $6.46 |
| December 2021 | $5.18 | $5.83 |
| November 2021 | $4.38 | $4.92 |
| October 2021 | $4.24 | $4.77 |
| September 2021 | $4.55 | $5.12 |
| August 2021 | $4.86 | $5.46 |
| July 2021 | $5.40 | $6.07 |
| June 2021 | $5.31 | $6.06 |
| May 2021 | $5.75 | $6.56 |
| April 2021 | $5.10 | $5.81 |
| March 2021 | $4.53 | $5.16 |
| February 2021 | $4.69 | $5.34 |
| January 2021 | $4.39 | $5.01 |
| December 2020 | $4.47 | $5.10 |
| November 2020 | $4.36 | $5 |
| October 2020 | $3.55 | $4.08 |
| September 2020 | $3.62 | $4.16 |
| August 2020 | $3.93 | $4.51 |
| July 2020 | $4.09 | $4.72 |
| June 2020 | $3.68 | $4.31 |
| May 2020 | $3.41 | $3.99 |
| April 2020 | $3.35 | $3.92 |
| March 2020 | $2.89 | $3.43 |
| February 2020 | $5.57 | $6.62 |
| January 2020 | $6.63 | $7.88 |
| December 2019 | $7 | $8.32 |
| November 2019 | $6.63 | $7.91 |
| October 2019 | $6.43 | $7.68 |
| September 2019 | $5.78 | $6.91 |
| August 2019 | $5.69 | $6.79 |
| July 2019 | $6.82 | $8.17 |
| June 2019 | $6.24 | $7.48 |
| May 2019 | $5.57 | $6.68 |
| April 2019 | $5.98 | $7.17 |
| March 2019 | $6.10 | $7.37 |
| February 2019 | $7.06 | $8.52 |
| January 2019 | $7.81 | $9.42 |
| December 2018 | $6.72 | $8.12 |
| November 2018 | $7.02 | $8.48 |
| October 2018 | $6.14 | $7.41 |
| September 2018 | $5.28 | $6.42 |
| August 2018 | $5.70 | $6.94 |
| July 2018 | $5.91 | $7.20 |
| June 2018 | $5.87 | $7.14 |
| May 2018 | $6.25 | $7.61 |
| April 2018 | $7.68 | $9.35 |
| March 2018 | $7.73 | $9.40 |
| February 2018 | $8.02 | $9.82 |
| January 2018 | $8.61 | $10.54 |
| December 2017 | $8.69 | $10.64 |
| November 2017 | $8.36 | $10.23 |
| October 2017 | $8.40 | $10.28 |
| September 2017 | $8.44 | $10.33 |
| August 2017 | $7.22 | $8.84 |
| July 2017 | $7.39 | $9.04 |
| June 2017 | $6.26 | $7.66 |
| May 2017 | $7.22 | $8.84 |
| April 2017 | $6.89 | $8.43 |
| March 2017 | $6.76 | $8.27 |
| February 2017 | $5.21 | $6.37 |
| January 2017 | $4.87 | $5.96 |
| December 2016 | $4.53 | $5.55 |
| November 2016 | $4.95 | $6.06 |
| October 2016 | $5.16 | $6.32 |
| September 2016 | $4.42 | $5.42 |
| August 2016 | $4.05 | $4.95 |
| July 2016 | $4.60 | $5.63 |
| June 2016 | $4 | $4.90 |
| May 2016 | $3.66 | $4.48 |
| April 2016 | $3.48 | $4.26 |
| March 2016 | $3.15 | $3.85 |
| February 2016 | $2.21 | $2.70 |
| January 2016 | $2.40 | $2.94 |
| December 2015 | $2.61 | $3.20 |
| November 2015 | $3.31 | $4.05 |
| October 2015 | $2.59 | $3.17 |
| September 2015 | $2.28 | $2.80 |
| August 2015 | $3.36 | $4.11 |
| July 2015 | $3.57 | $4.37 |
| June 2015 | $4.42 | $5.41 |
| May 2015 | $4.63 | $5.66 |
| April 2015 | $5.04 | $6.17 |
| March 2015 | $4.14 | $5.07 |
| February 2015 | $4.41 | $5.40 |
| January 2015 | $4.66 | $5.70 |
| December 2014 | $4.54 | $5.56 |
| November 2014 | $5.49 | $6.79 |
| October 2014 | $5.11 | $6.33 |
| September 2014 | $4.96 | $6.15 |
| August 2014 | $5.91 | $7.39 |
| July 2014 | $8.43 | $10.54 |
| June 2014 | $9.20 | $11.51 |
| May 2014 | $7.28 | $9.15 |
| April 2014 | $7.45 | $9.36 |
| March 2014 | $8.24 | $10.36 |
| February 2014 | $7.14 | $9.03 |
| January 2014 | $7.20 | $9.11 |
| December 2013 | $9.85 | $12.46 |
| November 2013 | $9.86 | $12.54 |
| October 2013 | $9.74 | $12.38 |
| September 2013 | $9.58 | $12.18 |
| August 2013 | $8.61 | $11 |
| July 2013 | $9.70 | $12.40 |
| June 2013 | $9.40 | $12 |
| May 2013 | $11.03 | $14.16 |
| April 2013 | $10.90 | $14 |
| March 2013 | $10.56 | $13.57 |
| February 2013 | $10.10 | $13.02 |
| January 2013 | $10.95 | $14.12 |
| December 2012 | $9.53 | $12.29 |
| November 2012 | $9.71 | $12.59 |
| October 2012 | $10.24 | $13.27 |
| September 2012 | $12.19 | $15.86 |
| August 2012 | $10.43 | $13.58 |
| July 2012 | $10.33 | $13.44 |
| June 2012 | $11.62 | $15.19 |
| May 2012 | $10.63 | $13.90 |
| April 2012 | $14.01 | $18.37 |
| March 2012 | $14.18 | $18.59 |
| February 2012 | $16.48 | $21.60 |
| January 2012 | $16.85 | $22.10 |
| December 2011 | $16.09 | $21.10 |
| November 2011 | $17.13 | $22.53 |
| October 2011 | $18.29 | $24.05 |
| September 2011 | $18.12 | $23.84 |
| August 2011 | $21.49 | $28.34 |
| July 2011 | $18.29 | $24.11 |
| June 2011 | $16.44 | $21.68 |
| May 2011 | $17.68 | $23.38 |
| April 2011 | $17.12 | $22.64 |
ARCO
Price: $8.01
52 week price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 3.50%
Payout Ratio: 29.63%
Payout Ratio Range:
Dividend Per Share: 0.28 USD
Earnings Per Share: 1.24 USD
P/E Ratio: 6.27
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: Uruguay
Volume: 800658
Ebitda: 73.1 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 17.66%