Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.34 25.69 25.34 25.58 1,499,198 +0.15(+0.61%)
Oct 28, 2021 25.38 25.49 25.17 25.43 1,906,744 +0.04(+0.17%)
Oct 27, 2021 25.78 25.97 25.37 25.38 2,347,392 -0.39(-1.50%)
Oct 26, 2021 25.83 25.77 1,382,692 +0.01(+0.03%)
Oct 25, 2021 25.65 25.84 25.46 25.76 1,637,047 +0.05(+0.19%)
Oct 22, 2021 25.93 26.09 25.71 25.71 1,296,148 -0.31(-1.19%)
Oct 21, 2021 25.83 26.24 25.67 26.02 2,447,064 +0.73(+2.88%)
Oct 20, 2021 25.24 25.62 25.19 25.29 3,257,570 -0.29(-1.15%)
Oct 19, 2021 25.58 25.66 25.36 25.59 1,466,974 +0.06(+0.25%)
Oct 18, 2021 25.20 25.59 25.15 25.52 5,549,519 +0.04(+0.14%)
Oct 15, 2021 25.90 26.24 25.44 25.49 1,491,166 -0.18(-0.68%)
Oct 14, 2021 26.09 26.24 25.54 25.66 2,301,989 -0.31(-1.19%)
Oct 13, 2021 26.16 26.16 25.57 25.97 3,408,602 +0.11(+0.41%)
Oct 12, 2021 25.88 26.21 25.66 25.87 2,108,773 +0.08(+0.33%)
Oct 11, 2021 25.81 26.16 25.60 25.78 3,007,647 +0.14(+0.55%)
Oct 08, 2021 25.71 25.96 25.51 25.64 1,677,313 -0.03(-0.11%)
Oct 07, 2021 25.79 26.06 25.63 25.67 2,789,955 +0.08(+0.30%)
Oct 06, 2021 25.15 25.63 25.05 25.59 2,283,223 +0.17(+0.66%)
Oct 05, 2021 25.21 25.54 24.86 25.43 3,532,990 +0.25(+0.97%)
Oct 04, 2021 25.04 25.64 24.94 25.18 4,913,231 +0.09(+0.36%)
Oct 01, 2021 23.36 25.26 23.24 25.09 5,412,556 +2.05(+8.89%)
Sep 30, 2021 23.62 23.62 23.04 23.04 2,300,393 -0.50(-2.14%)
Sep 29, 2021 23.79 23.79 23.42 23.55 1,799,824 -0.04(-0.18%)
Sep 28, 2021 23.68 24.09 23.55 23.59 2,687,828 -0.18(-0.74%)
Sep 27, 2021 23.58 24.16 23.51 23.76 2,424,754 +0.45(+1.92%)
Sep 24, 2021 23.28 23.45 23.13 23.31 1,704,699 +0.09(+0.39%)
Sep 23, 2021 22.76 23.51 22.66 23.22 1,740,497 +0.67(+2.95%)
Sep 22, 2021 22.25 22.85 22.25 22.56 4,850,780 +0.46(+2.09%)
Sep 21, 2021 22.83 23.02 22.06 22.09 3,417,475 -0.61(-2.69%)
Sep 20, 2021 22.16 22.74 21.89 22.70 2,670,978 +0.18(+0.81%)
Sep 17, 2021 22.26 22.62 22.03 22.52 6,526,693 -0.42(-1.83%)
Sep 16, 2021 22.63 23.11 22.45 22.94 4,525,102 +0.40(+1.77%)
Sep 15, 2021 22.49 22.70 22.14 22.54 3,449,602 -0.14(-0.62%)
Sep 14, 2021 23.24 23.24 22.62 22.68 1,722,536 -0.55(-2.35%)
Sep 13, 2021 23.10 23.31 22.73 23.23 2,419,948 +0.36(+1.56%)
Sep 10, 2021 23.55 23.60 22.85 22.87 3,308,429 -0.44(-1.89%)
Sep 09, 2021 23.71 24.08 23.30 23.31 1,786,128 -0.46(-1.92%)
Sep 08, 2021 23.86 24.04 23.56 23.77 3,068,838 -0.11(-0.47%)
Sep 07, 2021 23.87 23.98 23.64 23.88 4,099,003 -0.05(-0.21%)
Sep 03, 2021 24.42 24.55 23.83 23.93 4,599,866 -0.73(-2.96%)
Sep 02, 2021 24.76 24.91 24.54 24.66 1,832,393 -0.05(-0.20%)
Sep 01, 2021 24.54 24.79 24.30 24.71 2,288,491 +0.32(+1.29%)
Aug 31, 2021 24.05 24.44 24.02 24.39 2,371,093 +0.41(+1.70%)
Aug 30, 2021 24.57 24.57 23.96 23.99 831,811 -0.52(-2.12%)
Aug 27, 2021 24.16 24.67 24.05 24.51 1,022,905 +0.55(+2.28%)
Aug 26, 2021 24.06 24.28 23.81 23.96 985,015 -0.25(-1.01%)
Aug 25, 2021 24.01 24.35 23.76 24.21 4,386,026 +0.25(+1.05%)
Aug 24, 2021 23.64 24.17 23.58 23.95 4,735,712 +0.37(+1.57%)
Aug 23, 2021 23.46 23.69 23.26 23.58 4,006,907 +0.36(+1.57%)
Aug 20, 2021 22.83 23.30 22.64 23.22 1,464,487 +0.41(+1.78%)
Aug 19, 2021 23.02 23.18 22.49 22.81 2,993,484 -0.48(-2.07%)
Aug 18, 2021 23.73 23.75 23.27 23.29 2,187,826 -0.50(-2.12%)
Aug 17, 2021 23.73 23.94 23.50 23.80 3,756,825 -0.32(-1.33%)
Aug 16, 2021 24.43 24.63 23.92 24.12 3,278,046 -0.64(-2.60%)
Aug 13, 2021 24.64 24.81 24.47 24.76 2,850,553 +0.25(+1.03%)
Aug 12, 2021 24.39 24.67 24.20 24.51 2,416,280 -0.02(-0.09%)
Aug 11, 2021 23.79 24.60 23.61 24.53 2,346,484 +0.59(+2.48%)
Aug 10, 2021 24.48 24.55 23.20 23.94 4,818,158 -0.47(-1.92%)
Aug 09, 2021 24.64 24.69 24.03 24.41 4,007,987 -0.15(-0.60%)
Aug 06, 2021 24.85 25.07 24.45 24.55 1,144,234 -0.14(-0.57%)
Aug 05, 2021 24.29 24.70 24.18 24.69 1,592,341 +0.61(+2.53%)
Aug 04, 2021 23.96 24.23 23.92 24.09 4,210,842 -0.14(-0.58%)
Aug 03, 2021 24.30 24.31 23.53 24.23 3,065,532 -0.09(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.