Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.13 36.21 35.57 36.11 1,056,252 -0.03(-0.08%)
May 27, 2021 36.46 36.46 35.83 36.14 3,020,006 +0.18(+0.51%)
May 26, 2021 36.20 36.22 35.81 35.95 2,174,187 +0.10(+0.27%)
May 25, 2021 36.15 36.73 35.69 35.85 1,782,028 -0.23(-0.64%)
May 24, 2021 36.18 36.28 35.83 36.09 2,524,894 +0.28(+0.78%)
May 21, 2021 36.14 36.41 35.80 35.81 2,211,371 -0.06(-0.16%)
May 20, 2021 35.73 35.92 35.30 35.87 958,658 +0.04(+0.11%)
May 19, 2021 35.81 36.01 35.33 35.83 1,822,119 -0.62(-1.69%)
May 18, 2021 37.23 37.49 36.26 36.44 3,373,819 -0.79(-2.12%)
May 17, 2021 37.08 37.33 36.80 37.23 2,235,307 -0.45(-1.20%)
May 14, 2021 36.28 37.83 36.21 37.69 1,739,230 +1.79(+4.99%)
May 13, 2021 35.14 36.17 35.14 35.89 2,685,498 +0.92(+2.62%)
May 12, 2021 35.60 35.90 34.88 34.98 3,168,162 -0.61(-1.71%)
May 11, 2021 35.75 36.53 35.07 35.59 2,459,411 -0.67(-1.86%)
May 10, 2021 36.64 36.83 36.10 36.26 1,541,609 -0.45(-1.23%)
May 07, 2021 36.53 37.29 36.34 36.71 1,138,528 +0.23(+0.63%)
May 06, 2021 36.64 36.67 35.78 36.48 866,775 -0.08(-0.21%)
May 05, 2021 36.78 37.13 36.25 36.56 1,526,328 -0.40(-1.10%)
May 04, 2021 37.79 38.07 36.77 36.96 945,625 -0.94(-2.47%)
May 03, 2021 37.62 38.36 37.62 37.90 3,819,828 +0.43(+1.16%)
Apr 30, 2021 37.82 37.94 37.01 37.47 882,182 -0.47(-1.24%)
Apr 29, 2021 39.17 39.23 37.74 37.94 1,372,946 -0.65(-1.67%)
Apr 28, 2021 38.57 38.97 38.27 38.58 800,926 +0.15(+0.40%)
Apr 27, 2021 38.41 38.82 38.18 38.43 3,461,961 +0.02(+0.05%)
Apr 26, 2021 38.39 38.76 38.05 38.41 3,199,619 +0.33(+0.86%)
Apr 23, 2021 38.13 38.25 37.54 38.08 1,010,520 +0.35(+0.92%)
Apr 22, 2021 37.81 38.34 37.60 37.74 3,336,931 -0.09(-0.23%)
Apr 21, 2021 36.76 37.94 36.45 37.82 762,293 +0.90(+2.43%)
Apr 20, 2021 37.85 38.07 36.61 36.93 1,400,227 -1.15(-3.01%)
Apr 19, 2021 38.16 38.35 37.78 38.07 1,153,620 -0.13(-0.35%)
Apr 16, 2021 38.17 38.49 37.87 38.21 1,595,460 +0.36(+0.94%)
Apr 15, 2021 37.93 38.22 37.48 37.85 725,988 -0.15(-0.41%)
Apr 14, 2021 37.89 38.69 37.88 38.01 1,888,780 +0.16(+0.43%)
Apr 13, 2021 37.80 38.01 37.27 37.84 946,413 -0.19(-0.51%)
Apr 12, 2021 37.54 38.22 37.54 38.03 1,372,943 +0.55(+1.47%)
Apr 09, 2021 37.20 37.49 36.99 37.48 1,139,377 +0.17(+0.47%)
Apr 08, 2021 37.82 37.95 37.00 37.31 2,202,682 -0.56(-1.48%)
Apr 07, 2021 37.44 37.87 37.37 37.87 1,039,411 +0.49(+1.32%)
Apr 06, 2021 37.37 37.76 37.28 37.38 1,747,873 +0.24(+0.65%)
Apr 05, 2021 37.25 37.66 37.02 37.14 2,177,113 +0.27(+0.73%)
Apr 01, 2021 36.51 37.14 36.16 36.87 1,270,205 +0.45(+1.24%)
Mar 31, 2021 36.90 37.35 36.41 36.41 1,553,096 -0.51(-1.38%)
Mar 30, 2021 36.44 37.30 36.00 36.93 1,592,064 +0.54(+1.48%)
Mar 29, 2021 37.15 37.59 36.14 36.39 2,085,549 -1.11(-2.96%)
Mar 26, 2021 38.31 38.42 36.84 37.49 1,572,012 -0.41(-1.09%)
Mar 25, 2021 36.45 38.17 35.81 37.91 1,989,522 +1.21(+3.31%)
Mar 24, 2021 36.57 38.04 36.55 36.69 3,621,596 +0.58(+1.60%)
Mar 23, 2021 37.33 37.66 35.76 36.12 2,435,298 -1.45(-3.85%)
Mar 22, 2021 37.55 37.76 36.66 37.56 1,932,240 -0.13(-0.36%)
Mar 19, 2021 38.65 38.86 37.47 37.70 1,854,522 -1.13(-2.90%)
Mar 18, 2021 38.88 40.14 38.45 38.82 2,967,510 -0.35(-0.89%)
Mar 17, 2021 40.03 40.15 38.79 39.17 2,710,996 -0.92(-2.28%)
Mar 16, 2021 40.47 40.61 39.73 40.09 10,373,238 -0.62(-1.52%)
Mar 15, 2021 41.06 41.56 40.11 40.70 1,190,999 -0.09(-0.21%)
Mar 12, 2021 40.32 40.96 39.91 40.79 1,620,152 +0.67(+1.66%)
Mar 11, 2021 39.93 40.62 39.49 40.13 3,184,607 +0.25(+0.63%)
Mar 10, 2021 40.47 40.94 39.52 39.87 1,581,969 -0.42(-1.05%)
Mar 09, 2021 40.94 41.19 40.13 40.30 2,060,760 -0.38(-0.92%)
Mar 08, 2021 40.35 41.29 39.67 40.67 2,576,422 +0.93(+2.33%)
Mar 05, 2021 39.69 40.18 37.68 39.75 4,481,772 +0.59(+1.50%)
Mar 04, 2021 39.18 39.81 37.96 39.16 2,168,246 +0.00(+0.00%)
Mar 03, 2021 37.46 40.28 37.46 39.16 4,555,219 +1.76(+4.72%)
Mar 02, 2021 37.24 37.97 36.90 37.40 975,984 +0.19(+0.52%)
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.