Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.85 26.13 25.67 26.06 2,052,906 +0.25(+0.98%)
Jun 29, 2021 25.76 25.97 25.27 25.81 2,319,016 -0.10(-0.38%)
Jun 28, 2021 26.87 26.90 25.72 25.90 3,202,046 -1.07(-3.97%)
Jun 25, 2021 26.84 27.22 26.72 26.97 2,760,062 +0.04(+0.13%)
Jun 24, 2021 26.60 27.11 26.58 26.94 3,136,550 +0.62(+2.34%)
Jun 23, 2021 26.50 26.55 26.27 26.32 1,963,959 -0.07(-0.26%)
Jun 22, 2021 26.23 26.50 25.99 26.39 1,986,439 +0.26(+0.99%)
Jun 21, 2021 25.41 26.15 25.31 26.13 1,686,839 +0.90(+3.55%)
Jun 18, 2021 25.74 25.88 25.23 25.24 3,452,895 -0.94(-3.58%)
Jun 17, 2021 26.25 26.39 25.61 26.18 2,418,373 -0.06(-0.21%)
Jun 16, 2021 26.34 26.39 25.93 26.23 2,002,630 -0.04(-0.16%)
Jun 15, 2021 26.35 26.46 26.23 26.27 1,797,513 -0.06(-0.21%)
Jun 14, 2021 26.58 26.70 26.11 26.33 2,204,179 -0.22(-0.84%)
Jun 11, 2021 26.24 26.63 26.20 26.55 2,922,423 +0.31(+1.20%)
Jun 10, 2021 26.11 26.38 25.62 26.24 2,179,406 +0.20(+0.78%)
Jun 09, 2021 26.12 26.54 25.88 26.04 2,819,321 +0.24(+0.95%)
Jun 08, 2021 25.45 26.04 25.31 25.79 1,418,094 +0.52(+2.08%)
Jun 07, 2021 25.20 25.37 25.16 25.27 972,661 +0.11(+0.44%)
Jun 04, 2021 25.38 25.46 24.92 25.16 3,821,170 -0.16(-0.64%)
Jun 03, 2021 25.22 25.52 24.92 25.32 1,380,605 -0.06(-0.22%)
Jun 02, 2021 26.07 26.07 25.27 25.37 2,737,254 -0.67(-2.58%)
Jun 01, 2021 26.38 26.41 25.99 26.04 2,766,856 -0.08(-0.32%)
May 28, 2021 26.14 26.20 25.74 26.13 1,459,643 -0.02(-0.08%)
May 27, 2021 26.39 26.39 25.93 26.15 4,173,370 +0.13(+0.51%)
May 26, 2021 26.20 26.21 25.91 26.02 3,004,527 +0.07(+0.27%)
May 25, 2021 26.16 26.58 25.83 25.95 2,462,599 -0.19(-0.72%)
May 24, 2021 26.20 26.28 25.95 26.14 3,486,315 +0.20(+0.78%)
May 21, 2021 26.18 26.37 25.93 25.93 3,053,410 -0.04(-0.16%)
May 20, 2021 25.88 26.01 25.56 25.97 1,323,692 +0.03(+0.11%)
May 19, 2021 25.93 26.08 25.58 25.95 2,515,940 -0.45(-1.69%)
May 18, 2021 26.97 27.15 26.26 26.39 4,658,491 -0.57(-2.12%)
May 17, 2021 26.85 27.04 26.65 26.97 3,086,460 -0.33(-1.20%)
May 14, 2021 26.27 27.40 26.23 27.29 2,401,488 +1.30(+4.99%)
May 13, 2021 25.45 26.20 25.45 26.00 3,708,073 +0.66(+2.62%)
May 12, 2021 25.79 26.00 25.26 25.33 4,374,526 -0.44(-1.71%)
May 11, 2021 25.89 26.46 25.40 25.77 3,395,898 -0.49(-1.86%)
May 10, 2021 26.53 26.68 26.14 26.26 2,128,618 -0.33(-1.23%)
May 07, 2021 26.46 27.01 26.32 26.59 1,572,053 +0.17(+0.63%)
May 06, 2021 26.53 26.56 25.91 26.42 1,196,823 -0.06(-0.21%)
May 05, 2021 26.64 26.89 26.25 26.48 2,107,519 -0.29(-1.10%)
May 04, 2021 27.37 27.57 26.63 26.77 1,305,697 -0.68(-2.47%)
May 03, 2021 27.25 27.78 27.25 27.45 5,274,330 +0.31(+1.16%)
Apr 30, 2021 27.39 27.48 26.81 27.13 1,218,096 -0.34(-1.25%)
Apr 29, 2021 28.37 28.41 27.33 27.48 1,895,732 -0.47(-1.67%)
Apr 28, 2021 27.94 28.23 27.72 27.94 1,105,900 +0.11(+0.40%)
Apr 27, 2021 27.82 28.12 27.65 27.83 4,780,196 +0.01(+0.05%)
Apr 26, 2021 27.80 28.07 27.56 27.82 4,417,961 +0.24(+0.86%)
Apr 23, 2021 27.62 27.70 27.19 27.58 1,395,303 +0.25(+0.92%)
Apr 22, 2021 27.38 27.77 27.23 27.33 4,607,557 -0.06(-0.23%)
Apr 21, 2021 26.62 27.48 26.40 27.39 1,052,557 +0.65(+2.43%)
Apr 20, 2021 27.41 27.57 26.51 26.74 1,933,401 -0.83(-3.01%)
Apr 19, 2021 27.64 27.78 27.36 27.57 1,592,891 -0.10(-0.35%)
Apr 16, 2021 27.64 27.87 27.43 27.67 2,202,974 +0.26(+0.94%)
Apr 15, 2021 27.47 27.68 27.14 27.41 1,002,427 -0.11(-0.41%)
Apr 14, 2021 27.44 28.02 27.43 27.52 2,607,984 +0.12(+0.43%)
Apr 13, 2021 27.38 27.52 26.99 27.41 1,306,785 -0.14(-0.51%)
Apr 12, 2021 27.19 27.68 27.19 27.55 1,895,728 +0.40(+1.47%)
Apr 09, 2021 26.94 27.15 26.79 27.15 1,573,225 +0.13(+0.46%)
Apr 08, 2021 27.39 27.48 26.80 27.02 3,041,412 -0.40(-1.48%)
Apr 07, 2021 27.11 27.43 27.06 27.43 1,435,195 +0.36(+1.32%)
Apr 06, 2021 27.06 27.35 27.00 27.07 2,413,423 +0.17(+0.65%)
Apr 05, 2021 26.98 27.27 26.81 26.90 3,006,107 +0.20(+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.