Aramark Holdings Corp (NY: ARMK )

32.44 +0.38 (+1.17%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.72 36.11 35.47 36.01 1,485,559 +0.35(+0.98%)
Jun 29, 2021 35.60 35.89 34.92 35.66 1,678,126 -0.14(-0.38%)
Jun 28, 2021 37.13 37.17 35.55 35.80 2,317,120 -1.48(-3.97%)
Jun 25, 2021 37.09 37.61 36.92 37.28 1,997,283 +0.05(+0.13%)
Jun 24, 2021 36.75 37.46 36.73 37.23 2,269,724 +0.85(+2.34%)
Jun 23, 2021 36.62 36.69 36.31 36.38 1,421,193 -0.10(-0.27%)
Jun 22, 2021 36.25 36.62 35.92 36.47 1,437,461 +0.36(+0.99%)
Jun 21, 2021 35.11 36.14 34.98 36.12 1,220,660 +1.24(+3.55%)
Jun 18, 2021 35.57 35.77 34.86 34.88 2,498,643 -1.30(-3.58%)
Jun 17, 2021 36.27 36.46 35.40 36.17 1,750,024 -0.08(-0.21%)
Jun 16, 2021 36.41 36.47 35.83 36.25 1,449,177 -0.06(-0.16%)
Jun 15, 2021 36.42 36.57 36.24 36.31 1,300,747 -0.08(-0.21%)
Jun 14, 2021 36.72 36.90 36.09 36.39 1,595,026 -0.31(-0.84%)
Jun 11, 2021 36.26 36.80 36.20 36.70 2,114,774 +0.44(+1.20%)
Jun 10, 2021 36.09 36.45 35.41 36.26 1,577,099 +0.28(+0.78%)
Jun 09, 2021 36.10 36.68 35.77 35.98 2,040,165 +0.34(+0.95%)
Jun 08, 2021 35.17 35.98 34.98 35.64 1,026,186 +0.73(+2.08%)
Jun 07, 2021 34.83 35.06 34.76 34.92 703,854 +0.15(+0.45%)
Jun 04, 2021 35.07 35.19 34.43 34.76 2,765,141 -0.22(-0.64%)
Jun 03, 2021 34.85 35.27 34.44 34.98 999,057 -0.08(-0.22%)
Jun 02, 2021 36.03 36.03 34.93 35.06 1,980,778 -0.93(-2.58%)
Jun 01, 2021 36.45 36.49 35.91 35.99 2,002,200 -0.12(-0.32%)
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%)
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.