Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 36.67 37.86 36.56 37.20 1,683,343 +1.43(+3.99%)
Feb 26, 2021 36.56 36.80 35.51 35.78 1,973,523 -0.74(-2.03%)
Feb 25, 2021 38.12 38.23 36.33 36.52 1,066,755 -1.65(-4.32%)
Feb 24, 2021 37.39 38.76 37.11 38.17 2,333,861 +1.07(+2.88%)
Feb 23, 2021 36.91 37.55 36.41 37.10 1,883,358 +0.35(+0.94%)
Feb 22, 2021 36.22 37.81 36.22 36.75 2,502,284 +0.12(+0.32%)
Feb 19, 2021 35.30 37.22 35.30 36.64 2,471,210 +1.46(+4.14%)
Feb 18, 2021 35.34 35.91 34.66 35.18 2,639,820 -0.53(-1.48%)
Feb 17, 2021 35.40 35.88 35.07 35.71 2,575,852 +0.08(+0.22%)
Feb 16, 2021 34.62 35.74 34.27 35.63 3,226,766 +1.04(+3.01%)
Feb 12, 2021 34.18 34.75 34.07 34.59 1,089,899 +0.30(+0.87%)
Feb 11, 2021 35.14 35.34 33.98 34.30 2,260,417 -1.00(-2.83%)
Feb 10, 2021 34.90 35.51 34.51 35.29 1,924,649 +0.68(+1.97%)
Feb 09, 2021 37.28 37.41 34.50 34.61 1,894,923 -0.94(-2.65%)
Feb 08, 2021 35.35 35.76 34.98 35.55 2,338,633 +0.30(+0.84%)
Feb 05, 2021 36.23 36.93 35.16 35.26 2,369,097 -0.60(-1.66%)
Feb 04, 2021 34.92 36.03 34.78 35.85 2,316,883 +1.29(+3.73%)
Feb 03, 2021 33.99 35.15 33.81 34.56 1,375,939 +0.53(+1.55%)
Feb 02, 2021 34.07 34.53 33.94 34.04 614,505 +0.48(+1.43%)
Feb 01, 2021 33.16 33.80 32.83 33.56 1,082,505 +0.61(+1.84%)
Jan 29, 2021 33.98 33.98 32.94 32.95 1,899,960 -1.30(-3.79%)
Jan 28, 2021 33.48 34.87 33.33 34.25 2,030,932 +1.25(+3.79%)
Jan 27, 2021 33.26 34.38 32.41 33.00 4,014,106 -0.75(-2.22%)
Jan 26, 2021 34.66 34.78 33.75 33.75 884,489 -0.51(-1.49%)
Jan 25, 2021 33.76 34.32 33.36 34.26 1,181,016 +0.18(+0.54%)
Jan 22, 2021 34.29 34.44 33.73 34.07 1,567,360 -0.70(-2.02%)
Jan 21, 2021 35.06 35.31 34.38 34.78 1,079,551 -0.17(-0.50%)
Jan 20, 2021 34.93 35.46 34.71 34.95 1,179,719 +0.17(+0.50%)
Jan 19, 2021 35.35 35.85 34.67 34.78 2,185,811 -0.35(-0.98%)
Jan 15, 2021 35.10 35.51 34.58 35.12 1,243,086 -0.32(-0.89%)
Jan 14, 2021 35.52 36.27 35.25 35.44 2,253,045 -0.05(-0.14%)
Jan 13, 2021 36.53 36.62 35.12 35.49 1,911,109 -0.93(-2.56%)
Jan 12, 2021 36.17 36.68 35.82 36.42 3,020,234 +0.39(+1.09%)
Jan 11, 2021 36.03 36.33 35.63 36.02 1,043,082 -0.49(-1.34%)
Jan 08, 2021 36.73 37.42 36.17 36.51 1,545,818 +0.13(+0.37%)
Jan 07, 2021 37.25 37.67 36.19 36.38 2,578,080 -0.34(-0.92%)
Jan 06, 2021 36.78 37.50 36.20 36.72 3,171,062 +0.30(+0.82%)
Jan 05, 2021 36.13 36.83 36.05 36.42 1,961,163 +0.17(+0.48%)
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.