Aramark Holdings Corp (NY: ARMK )

39.27 USD -0.16 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.62 28.62 27.18 27.56 2,725,783 -1.25(-4.34%)
Aug 28, 2020 26.49 29.12 26.45 28.81 3,241,400 +2.61(+9.96%)
Aug 27, 2020 25.13 27.07 25.09 26.20 2,750,724 +1.33(+5.35%)
Aug 26, 2020 25.05 25.11 24.29 24.87 2,154,736 -0.21(-0.84%)
Aug 25, 2020 25.87 25.87 24.82 25.08 2,173,380 -0.57(-2.22%)
Aug 24, 2020 24.22 25.71 23.46 25.65 2,784,632 +1.61(+6.70%)
Aug 21, 2020 23.36 24.16 23.36 24.04 3,207,400 +0.68(+2.91%)
Aug 20, 2020 23.40 23.55 23.19 23.36 2,628,462 -0.13(-0.55%)
Aug 19, 2020 23.24 23.62 22.93 23.49 2,282,496 +0.20(+0.86%)
Aug 18, 2020 24.08 24.19 23.08 23.29 1,694,552 -1.02(-4.20%)
Aug 17, 2020 25.07 25.08 24.22 24.31 1,576,501 -0.68(-2.72%)
Aug 14, 2020 24.78 25.20 24.48 24.99 1,719,900 +0.02(+0.08%)
Aug 13, 2020 25.10 25.45 24.75 24.97 4,034,991 -0.31(-1.23%)
Aug 12, 2020 25.43 25.77 24.46 25.28 2,991,359 +0.02(+0.08%)
Aug 11, 2020 25.21 26.51 25.08 25.26 3,819,801 +0.74(+3.02%)
Aug 10, 2020 23.79 24.83 23.75 24.52 3,626,700 +0.94(+3.99%)
Aug 07, 2020 22.03 23.64 21.87 23.58 2,727,000 +1.46(+6.60%)
Aug 06, 2020 21.15 22.23 21.13 22.12 2,874,687 +0.76(+3.56%)
Aug 05, 2020 21.90 22.13 20.82 21.36 2,813,779 -0.53(-2.42%)
Aug 04, 2020 21.60 22.37 20.31 21.89 4,206,646 +0.92(+4.39%)
Aug 03, 2020 21.17 21.50 20.83 20.97 5,791,594 -0.15(-0.71%)
Jul 31, 2020 21.79 21.91 20.98 21.12 1,913,500 -0.93(-4.22%)
Jul 30, 2020 22.15 22.33 21.78 22.05 1,459,981 -0.52(-2.30%)
Jul 29, 2020 22.52 22.79 22.22 22.57 1,207,840 +0.45(+2.03%)
Jul 28, 2020 21.93 22.44 21.88 22.12 1,410,653 +0.06(+0.27%)
Jul 27, 2020 22.41 22.48 21.81 22.06 1,166,205 -0.60(-2.65%)
Jul 24, 2020 23.18 23.25 22.54 22.66 1,595,000 -0.54(-2.33%)
Jul 23, 2020 22.97 23.73 22.91 23.20 1,180,032 -0.08(-0.34%)
Jul 22, 2020 22.73 23.46 22.69 23.28 1,182,205 +0.32(+1.39%)
Jul 21, 2020 22.87 23.45 22.77 22.96 1,758,244 +0.44(+1.95%)
Jul 20, 2020 23.00 23.12 22.27 22.52 1,471,619 -0.61(-2.64%)
Jul 17, 2020 23.20 23.43 22.78 23.13 936,600 -0.12(-0.52%)
Jul 16, 2020 22.55 23.44 22.10 23.25 2,371,413 -0.70(-2.92%)
Jul 15, 2020 23.04 24.05 22.71 23.95 2,650,645 +1.93(+8.76%)
Jul 14, 2020 21.59 22.21 21.33 22.02 1,847,614 +0.38(+1.76%)
Jul 13, 2020 21.88 22.30 21.10 21.64 1,783,731 +0.02(+0.09%)
Jul 10, 2020 20.74 21.63 20.64 21.62 2,132,400 +0.85(+4.09%)
Jul 09, 2020 21.57 21.62 20.61 20.77 2,362,652 -0.88(-4.06%)
Jul 08, 2020 21.03 21.80 20.51 21.65 4,065,354 +0.53(+2.51%)
Jul 07, 2020 21.82 22.04 20.88 21.12 3,633,219 -1.25(-5.59%)
Jul 06, 2020 22.51 22.69 21.78 22.37 2,616,097 +0.42(+1.91%)
Jul 02, 2020 22.88 23.31 21.86 21.95 1,526,500 -0.30(-1.35%)
Jul 01, 2020 22.84 23.45 22.16 22.25 2,198,836 -0.32(-1.42%)
Jun 30, 2020 22.45 22.87 21.66 22.57 2,351,168 +0.16(+0.71%)
Jun 29, 2020 21.62 22.53 20.94 22.41 2,741,737 +0.87(+4.04%)
Jun 26, 2020 22.10 22.25 21.17 21.54 3,758,100 -0.70(-3.15%)
Jun 25, 2020 22.52 22.98 21.69 22.24 2,264,324 -0.44(-1.94%)
Jun 24, 2020 23.27 23.28 21.36 22.68 3,125,343 -1.36(-5.66%)
Jun 23, 2020 23.82 24.13 23.29 24.04 2,481,703 +0.70(+3.00%)
Jun 22, 2020 23.41 23.49 22.33 23.34 2,641,129 -0.33(-1.39%)
Jun 19, 2020 25.41 25.57 23.55 23.67 2,897,000 -1.60(-6.33%)
Jun 18, 2020 24.38 25.49 24.01 25.27 2,140,776 +0.54(+2.18%)
Jun 17, 2020 25.87 25.87 24.59 24.73 2,955,762 -1.17(-4.52%)
Jun 16, 2020 26.29 26.76 25.25 25.90 4,430,227 +0.75(+2.98%)
Jun 15, 2020 24.00 25.66 23.39 25.15 4,140,098 -0.15(-0.59%)
Jun 12, 2020 25.62 26.02 24.49 25.30 1,774,000 +0.99(+4.07%)
Jun 11, 2020 25.34 26.19 24.07 24.31 4,191,362 -3.17(-11.54%)
Jun 10, 2020 29.65 29.85 27.44 27.48 2,330,866 -2.63(-8.73%)
Jun 09, 2020 31.00 31.25 29.56 30.11 3,394,352 -2.14(-6.64%)
Jun 08, 2020 31.30 32.52 30.21 32.25 3,820,437 +1.79(+5.88%)
Jun 05, 2020 30.10 31.49 29.71 30.46 4,354,800 +2.24(+7.94%)
Jun 04, 2020 27.99 28.41 27.40 28.22 2,254,628 +0.33(+1.18%)
Jun 03, 2020 27.07 28.70 27.05 27.89 2,705,361 +1.35(+5.09%)
Jun 02, 2020 26.53 26.66 25.83 26.54 1,592,723 +0.31(+1.18%)
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.