Aramark Holdings Corp (NY: ARMK )

32.36 +0.30 (+0.94%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.71 36.17 35.66 35.85 1,659,196 -0.06(-0.16%)
Dec 30, 2021 35.71 36.24 35.71 35.91 967,041 +0.18(+0.52%)
Dec 29, 2021 35.61 35.96 35.45 35.73 752,856 +0.17(+0.47%)
Dec 28, 2021 35.24 35.71 35.22 35.56 773,362 +0.20(+0.58%)
Dec 27, 2021 34.88 35.38 34.67 35.36 686,988 +0.28(+0.80%)
Dec 23, 2021 34.88 35.15 34.56 35.07 1,604,502 +0.59(+1.72%)
Dec 22, 2021 34.20 34.85 34.05 34.48 2,037,831 +0.30(+0.88%)
Dec 21, 2021 33.02 34.35 32.92 34.18 2,743,511 +1.70(+5.24%)
Dec 20, 2021 32.35 32.62 31.90 32.48 1,855,574 -0.55(-1.68%)
Dec 17, 2021 32.23 33.33 31.74 33.03 4,011,715 +0.59(+1.83%)
Dec 16, 2021 33.57 33.78 32.33 32.44 3,057,304 -0.85(-2.54%)
Dec 15, 2021 33.19 33.72 32.54 33.28 1,898,610 -0.01(-0.03%)
Dec 14, 2021 33.63 34.11 33.22 33.29 2,367,290 -0.44(-1.30%)
Dec 13, 2021 34.46 34.54 33.62 33.73 1,642,064 -1.11(-3.18%)
Dec 10, 2021 35.46 35.54 34.51 34.84 1,331,545 -0.23(-0.67%)
Dec 09, 2021 34.65 35.40 34.45 35.07 1,844,176 +0.18(+0.50%)
Dec 08, 2021 34.45 34.94 34.37 34.90 2,848,159 +0.59(+1.73%)
Dec 07, 2021 34.93 35.38 34.08 34.31 2,489,119 -0.20(-0.59%)
Dec 06, 2021 33.57 35.36 33.50 34.51 4,145,622 +1.47(+4.45%)
Dec 03, 2021 32.98 33.18 32.20 33.04 2,037,245 +0.18(+0.56%)
Dec 02, 2021 31.32 33.08 31.14 32.86 2,507,593 +1.70(+5.47%)
Dec 01, 2021 33.14 33.50 31.12 31.15 1,625,766 -1.34(-4.13%)
Nov 30, 2021 32.97 33.21 32.37 32.50 2,327,152 -0.95(-2.85%)
Nov 29, 2021 34.42 34.57 32.95 33.45 1,575,069 -0.49(-1.43%)
Nov 26, 2021 33.31 33.95 32.71 33.94 1,947,921 -0.89(-2.56%)
Nov 24, 2021 35.03 35.18 34.71 34.83 1,086,378 -0.48(-1.35%)
Nov 23, 2021 35.32 35.92 35.29 35.30 2,042,473 +0.11(+0.30%)
Nov 22, 2021 35.47 35.66 34.77 35.20 1,635,324 -0.19(-0.55%)
Nov 19, 2021 35.07 35.52 34.42 35.39 3,940,726 -0.39(-1.08%)
Nov 18, 2021 37.14 35.88 35.69 35.78 2,423,210 -1.15(-3.13%)
Nov 17, 2021 36.76 37.07 36.25 36.93 1,725,258 -0.16(-0.42%)
Nov 16, 2021 36.59 37.25 35.88 37.09 2,796,327 +0.26(+0.71%)
Nov 15, 2021 37.12 37.46 36.53 36.83 2,683,470 +0.01(+0.03%)
Nov 12, 2021 37.10 37.36 36.72 36.82 3,659,272 -0.28(-0.76%)
Nov 11, 2021 37.12 37.57 37.04 37.10 1,419,120 -0.23(-0.62%)
Nov 10, 2021 37.36 37.33 3,190,354 -0.08(-0.21%)
Nov 09, 2021 37.51 37.69 36.90 37.41 2,881,926 -0.32(-0.85%)
Nov 08, 2021 38.07 38.30 37.53 37.73 1,923,358 -0.35(-0.92%)
Nov 05, 2021 37.58 38.38 37.47 38.08 2,573,453 +1.27(+3.45%)
Nov 04, 2021 36.92 37.41 36.57 36.81 813,800 +0.02(+0.05%)
Nov 03, 2021 36.10 36.96 36.01 36.79 1,997,506 +0.65(+1.80%)
Nov 02, 2021 36.14 36.41 35.70 36.14 882,979 -0.11(-0.29%)
Nov 01, 2021 35.53 36.24 36.03 36.24 1,146,473 +0.86(+2.44%)
Oct 29, 2021 35.05 35.54 35.05 35.38 1,083,889 +0.21(+0.61%)
Oct 28, 2021 35.11 35.25 34.81 35.17 1,378,536 +0.06(+0.17%)
Oct 27, 2021 35.65 35.92 35.09 35.11 1,697,116 -0.53(-1.50%)
Oct 26, 2021 35.73 35.64 999,657 +0.01(+0.03%)
Oct 25, 2021 35.48 35.74 35.22 35.63 1,183,551 +0.07(+0.19%)
Oct 22, 2021 35.87 36.09 35.56 35.56 937,088 -0.43(-1.19%)
Oct 21, 2021 35.73 36.29 35.51 35.99 1,769,176 +1.01(+2.88%)
Oct 20, 2021 34.92 35.44 34.85 34.98 2,355,156 -0.41(-1.15%)
Oct 19, 2021 35.38 35.49 35.08 35.39 1,060,592 +0.09(+0.25%)
Oct 18, 2021 34.86 35.39 34.79 35.30 4,012,187 +0.05(+0.14%)
Oct 15, 2021 35.83 36.30 35.19 35.25 1,078,082 -0.24(-0.68%)
Oct 14, 2021 36.09 36.29 35.32 35.50 1,664,290 -0.43(-1.19%)
Oct 13, 2021 36.19 36.19 35.37 35.92 2,464,348 +0.15(+0.41%)
Oct 12, 2021 35.80 36.26 35.50 35.78 1,524,599 +0.12(+0.33%)
Oct 11, 2021 35.70 36.19 35.41 35.66 2,174,467 +0.19(+0.55%)
Oct 08, 2021 35.56 35.90 35.29 35.47 1,212,662 -0.04(-0.11%)
Oct 07, 2021 35.67 36.05 35.44 35.51 2,017,080 +0.11(+0.30%)
Oct 06, 2021 34.79 35.45 34.64 35.40 1,650,722 +0.23(+0.66%)
Oct 05, 2021 34.88 35.33 34.38 35.17 2,554,278 +0.34(+0.97%)
Oct 04, 2021 34.63 35.47 34.50 34.83 3,552,164 +0.13(+0.36%)
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.