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 (%)
Aug 31, 2021 33.27 33.80 33.23 33.74 1,714,251 +0.56(+1.70%)
Aug 30, 2021 33.98 33.98 33.14 33.18 601,382 -0.72(-2.12%)
Aug 27, 2021 33.42 34.12 33.27 33.90 739,539 +0.76(+2.28%)
Aug 26, 2021 33.28 33.59 32.93 33.14 712,145 -0.34(-1.01%)
Aug 25, 2021 33.21 33.68 32.87 33.48 3,171,006 +0.35(+1.05%)
Aug 24, 2021 32.69 33.43 32.62 33.13 3,423,821 +0.54(+1.67%)
Aug 23, 2021 32.41 32.73 32.14 32.59 2,899,546 +0.50(+1.57%)
Aug 20, 2021 31.54 32.20 31.28 32.08 1,059,757 +0.56(+1.78%)
Aug 19, 2021 31.81 32.04 31.08 31.52 2,166,196 -0.67(-2.07%)
Aug 18, 2021 32.79 32.82 32.16 32.19 1,583,192 -0.70(-2.12%)
Aug 17, 2021 32.79 33.08 32.48 32.89 2,718,578 -0.44(-1.33%)
Aug 16, 2021 33.77 34.04 33.05 33.33 2,372,116 -0.89(-2.60%)
Aug 13, 2021 34.05 34.28 33.82 34.22 2,062,766 +0.35(+1.03%)
Aug 12, 2021 33.71 34.10 33.44 33.87 1,748,510 -0.03(-0.09%)
Aug 11, 2021 32.88 34.00 32.62 33.90 1,698,003 +0.82(+2.48%)
Aug 10, 2021 33.83 33.92 32.07 33.08 3,486,598 -0.65(-1.92%)
Aug 09, 2021 34.05 34.11 33.20 33.73 2,900,329 -0.20(-0.60%)
Aug 06, 2021 34.34 34.65 33.79 33.93 828,010 -0.19(-0.57%)
Aug 05, 2021 33.56 34.13 33.42 34.12 1,152,277 +0.84(+2.53%)
Aug 04, 2021 33.11 33.49 33.05 33.28 3,047,122 -0.19(-0.58%)
Aug 03, 2021 33.57 33.59 32.52 33.48 2,218,333 -0.13(-0.37%)
Aug 02, 2021 34.08 34.73 33.54 33.60 1,069,809 -0.36(-1.05%)
Jul 30, 2021 34.06 34.66 33.93 33.96 1,214,588 -0.46(-1.35%)
Jul 29, 2021 34.42 35.14 34.21 34.42 1,231,455 +0.29(+0.85%)
Jul 28, 2021 34.27 34.38 33.37 34.13 1,458,675 -0.08(-0.23%)
Jul 27, 2021 34.30 34.37 33.81 34.21 3,012,355 +0.03(+0.08%)
Jul 26, 2021 33.66 34.39 33.48 34.18 2,695,040 +0.59(+1.76%)
Jul 23, 2021 33.79 33.85 33.27 33.59 955,725 +0.21(+0.64%)
Jul 22, 2021 33.53 33.53 32.72 33.38 1,700,633 -0.26(-0.78%)
Jul 21, 2021 33.53 34.09 33.41 33.64 1,043,604 +0.53(+1.61%)
Jul 20, 2021 31.97 33.30 31.97 33.11 1,448,641 +1.21(+3.79%)
Jul 19, 2021 32.05 32.13 31.20 31.90 2,313,244 -1.05(-3.20%)
Jul 16, 2021 33.82 34.02 32.95 32.95 2,065,636 -0.54(-1.62%)
Jul 15, 2021 33.26 33.66 33.11 33.50 1,277,935 +0.06(+0.17%)
Jul 14, 2021 34.03 34.39 33.44 33.44 3,322,019 -0.46(-1.37%)
Jul 13, 2021 34.62 34.62 33.88 33.90 1,207,533 -0.92(-2.64%)
Jul 12, 2021 34.24 34.83 33.99 34.82 1,777,192 +0.10(+0.28%)
Jul 09, 2021 34.09 34.92 34.07 34.72 1,707,306 +1.11(+3.31%)
Jul 08, 2021 33.89 33.89 33.06 33.61 2,679,287 -1.10(-3.17%)
Jul 07, 2021 34.97 35.37 34.43 34.71 670,373 -0.45(-1.29%)
Jul 06, 2021 35.70 35.82 34.77 35.17 1,476,105 -0.64(-1.78%)
Jul 02, 2021 35.89 35.92 35.66 35.81 508,709 +0.01(+0.03%)
Jul 01, 2021 36.31 36.40 35.75 35.80 993,446 -0.21(-0.59%)
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%)
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.