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 (%)
Nov 30, 2021 23.81 23.98 23.38 23.47 3,222,373 -0.69(-2.85%)
Nov 29, 2021 24.86 24.96 23.80 24.16 2,180,975 -0.37(-1.52%)
Nov 26, 2021 24.07 24.54 23.65 24.53 2,694,894 -0.64(-2.56%)
Nov 24, 2021 25.32 25.43 25.09 25.17 1,502,974 -0.34(-1.35%)
Nov 23, 2021 25.53 25.96 25.51 25.52 2,825,705 +0.08(+0.30%)
Nov 22, 2021 25.64 25.78 25.13 25.44 2,262,426 -0.14(-0.55%)
Nov 19, 2021 25.35 25.67 24.88 25.58 5,451,886 -0.28(-1.08%)
Nov 18, 2021 26.84 25.93 25.80 25.86 3,352,444 -0.83(-3.13%)
Nov 17, 2021 26.57 26.80 26.20 26.70 2,386,846 -0.11(-0.42%)
Nov 16, 2021 26.45 26.93 25.94 26.81 3,868,641 +0.19(+0.71%)
Nov 15, 2021 26.83 27.07 26.41 26.62 3,712,506 +0.01(+0.03%)
Nov 12, 2021 26.81 27.00 26.54 26.61 5,062,501 -0.20(-0.76%)
Nov 11, 2021 26.83 27.16 26.78 26.81 1,963,314 -0.17(-0.62%)
Nov 10, 2021 27.00 26.98 4,413,766 -0.06(-0.21%)
Nov 09, 2021 27.12 27.24 26.67 27.04 3,987,065 -0.23(-0.85%)
Nov 08, 2021 27.52 27.68 27.13 27.27 2,660,913 -0.25(-0.92%)
Nov 05, 2021 27.17 27.74 27.08 27.52 3,560,301 +0.92(+3.45%)
Nov 04, 2021 26.69 27.04 26.44 26.60 1,125,869 +0.01(+0.05%)
Nov 03, 2021 26.09 26.72 26.03 26.59 2,763,494 +0.47(+1.80%)
Nov 02, 2021 26.12 26.32 25.81 26.12 1,221,578 -0.08(-0.29%)
Nov 01, 2021 25.68 26.20 26.04 26.20 1,586,114 +0.62(+2.44%)
Oct 29, 2021 25.34 25.69 25.34 25.57 1,499,530 +0.15(+0.61%)
Oct 28, 2021 25.38 25.48 25.16 25.42 1,907,167 +0.04(+0.17%)
Oct 27, 2021 25.77 25.97 25.36 25.38 2,347,913 -0.39(-1.50%)
Oct 26, 2021 25.83 25.76 1,382,999 +0.01(+0.03%)
Oct 25, 2021 25.64 25.83 25.45 25.76 1,637,410 +0.05(+0.19%)
Oct 22, 2021 25.92 26.09 25.70 25.71 1,296,435 -0.31(-1.19%)
Oct 21, 2021 25.83 26.23 25.66 26.02 2,447,606 +0.73(+2.88%)
Oct 20, 2021 25.24 25.62 25.19 25.29 3,258,293 -0.29(-1.15%)
Oct 19, 2021 25.57 25.65 25.36 25.58 1,467,299 +0.06(+0.25%)
Oct 18, 2021 25.20 25.58 25.15 25.52 5,550,750 +0.04(+0.14%)
Oct 15, 2021 25.90 26.24 25.44 25.48 1,491,497 -0.18(-0.68%)
Oct 14, 2021 26.09 26.23 25.53 25.66 2,302,500 -0.31(-1.19%)
Oct 13, 2021 26.16 26.16 25.57 25.97 3,409,358 +0.11(+0.41%)
Oct 12, 2021 25.88 26.21 25.66 25.86 2,109,240 +0.08(+0.33%)
Oct 11, 2021 25.81 26.16 25.60 25.78 3,008,315 +0.14(+0.55%)
Oct 08, 2021 25.70 25.95 25.51 25.64 1,677,685 -0.03(-0.11%)
Oct 07, 2021 25.78 26.06 25.62 25.66 2,790,574 +0.08(+0.30%)
Oct 06, 2021 25.15 25.62 25.04 25.59 2,283,729 +0.17(+0.66%)
Oct 05, 2021 25.21 25.54 24.85 25.42 3,533,774 +0.25(+0.97%)
Oct 04, 2021 25.03 25.64 24.94 25.17 4,914,321 +0.09(+0.36%)
Oct 01, 2021 23.36 25.25 23.23 25.08 5,413,757 +2.05(+8.89%)
Sep 30, 2021 23.61 23.61 23.04 23.04 2,300,904 -0.50(-2.14%)
Sep 29, 2021 23.79 23.79 23.41 23.54 1,800,224 -0.04(-0.18%)
Sep 28, 2021 23.67 24.09 23.54 23.58 2,688,424 -0.18(-0.74%)
Sep 27, 2021 23.58 24.15 23.50 23.76 2,425,292 +0.45(+1.92%)
Sep 24, 2021 23.27 23.44 23.12 23.31 1,705,077 +0.09(+0.39%)
Sep 23, 2021 22.76 23.51 22.65 23.22 1,740,883 +0.67(+2.95%)
Sep 22, 2021 22.24 22.85 22.24 22.55 4,851,856 +0.46(+2.09%)
Sep 21, 2021 22.83 23.02 22.05 22.09 3,418,233 -0.61(-2.69%)
Sep 20, 2021 22.15 22.73 21.89 22.70 2,671,570 +0.18(+0.81%)
Sep 17, 2021 22.26 22.62 22.03 22.52 6,528,141 -0.42(-1.83%)
Sep 16, 2021 22.63 23.11 22.45 22.94 4,526,106 +0.40(+1.77%)
Sep 15, 2021 22.48 22.69 22.14 22.54 3,450,367 -0.14(-0.62%)
Sep 14, 2021 23.23 23.23 22.62 22.68 1,722,918 -0.55(-2.35%)
Sep 13, 2021 23.09 23.31 22.72 23.23 2,420,485 +0.36(+1.56%)
Sep 10, 2021 23.55 23.59 22.84 22.87 3,309,163 -0.44(-1.89%)
Sep 09, 2021 23.70 24.07 23.30 23.31 1,786,524 -0.46(-1.92%)
Sep 08, 2021 23.86 24.04 23.55 23.77 3,069,518 -0.11(-0.47%)
Sep 07, 2021 23.86 23.98 23.63 23.88 4,099,912 -0.05(-0.21%)
Sep 03, 2021 24.41 24.54 23.83 23.93 4,600,886 -0.73(-2.96%)
Sep 02, 2021 24.75 24.90 24.53 24.66 1,832,800 -0.05(-0.20%)
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.