Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.80 26.80 26.80 1,818,424 +0.34(+1.29%)
Dec 30, 2020 26.35 26.85 26.18 26.45 1,818,424 +0.10(+0.40%)
Dec 29, 2020 26.36 26.45 26.06 26.35 1,194,971 +0.24(+0.93%)
Dec 28, 2020 26.60 26.62 26.00 26.11 1,997,597 -0.10(-0.40%)
Dec 24, 2020 26.25 26.34 25.90 26.21 1,000,198 +0.08(+0.29%)
Dec 23, 2020 26.00 26.27 25.81 26.13 2,608,409 +0.33(+1.27%)
Dec 22, 2020 25.78 25.99 25.28 25.81 3,568,697 -0.06(-0.22%)
Dec 21, 2020 25.51 26.00 25.04 25.86 2,773,475 -0.24(-0.91%)
Dec 18, 2020 26.43 26.66 25.96 26.10 3,053,873 -0.31(-1.16%)
Dec 17, 2020 26.17 26.41 25.56 26.41 2,654,174 +0.38(+1.47%)
Dec 16, 2020 26.43 26.58 25.84 26.02 3,887,145 -0.51(-1.92%)
Dec 15, 2020 26.89 26.89 25.83 26.53 2,186,817 +0.60(+2.31%)
Dec 14, 2020 26.44 26.68 25.88 25.93 4,449,883 -0.25(-0.96%)
Dec 11, 2020 26.37 26.63 26.11 26.18 1,520,617 -0.32(-1.21%)
Dec 10, 2020 26.43 26.75 26.04 26.50 2,158,158 -0.26(-0.99%)
Dec 09, 2020 26.76 26.97 26.18 26.77 2,736,303 +0.29(+1.08%)
Dec 08, 2020 26.12 26.89 26.12 26.48 1,876,761 +0.10(+0.40%)
Dec 07, 2020 26.34 26.68 26.18 26.38 2,309,842 -0.24(-0.92%)
Dec 04, 2020 25.87 26.74 25.77 26.62 3,000,308 +1.06(+4.14%)
Dec 03, 2020 25.60 26.13 25.05 25.56 2,924,322 +0.17(+0.66%)
Dec 02, 2020 25.19 25.42 24.38 25.40 2,284,020 -0.15(-0.57%)
Dec 01, 2020 24.87 25.72 24.80 25.54 2,881,001 +1.17(+4.80%)
Nov 30, 2020 24.96 25.06 24.28 24.37 3,692,101 -0.77(-3.05%)
Nov 27, 2020 25.34 25.49 24.99 25.14 1,032,478 -0.12(-0.47%)
Nov 25, 2020 25.46 25.75 25.13 25.26 1,832,814 -0.42(-1.62%)
Nov 24, 2020 25.26 25.99 25.23 25.67 3,968,511 +0.78(+3.13%)
Nov 23, 2020 24.94 24.99 24.28 24.90 1,928,798 +0.24(+0.96%)
Nov 20, 2020 24.27 24.94 23.99 24.66 2,883,426 +0.16(+0.65%)
Nov 19, 2020 23.51 24.56 22.94 24.50 2,820,467 +0.90(+3.80%)
Nov 18, 2020 24.19 24.32 23.58 23.60 2,526,514 -0.54(-2.22%)
Nov 17, 2020 23.69 24.37 23.15 24.14 6,406,984 -0.27(-1.11%)
Nov 16, 2020 24.47 24.61 23.83 24.41 3,918,738 +0.65(+2.75%)
Nov 13, 2020 23.31 23.86 23.22 23.76 2,440,730 +0.85(+3.73%)
Nov 12, 2020 23.78 23.90 22.65 22.90 3,389,646 -1.38(-5.67%)
Nov 11, 2020 25.17 25.19 23.90 24.28 4,141,763 -0.86(-3.43%)
Nov 10, 2020 24.50 25.64 24.50 25.14 4,504,362 +0.74(+3.02%)
Nov 09, 2020 23.97 25.73 23.62 24.40 9,044,330 +3.11(+14.58%)
Nov 06, 2020 21.12 21.48 20.93 21.30 3,926,123 +0.28(+1.36%)
Nov 05, 2020 20.09 21.14 19.79 21.01 2,729,615 +1.26(+6.37%)
Nov 04, 2020 19.86 20.37 19.29 19.75 1,758,488 -0.21(-1.04%)
Nov 03, 2020 20.00 20.32 19.88 19.96 2,001,087 +0.23(+1.16%)
Nov 02, 2020 19.53 20.12 19.28 19.73 2,395,672 +0.46(+2.38%)
Oct 30, 2020 19.46 19.77 18.86 19.27 2,562,917 -0.32(-1.63%)
Oct 29, 2020 18.95 19.72 18.71 19.59 2,771,360 +0.71(+3.75%)
Oct 28, 2020 19.50 19.73 18.84 18.89 4,360,525 -1.10(-5.49%)
Oct 27, 2020 19.95 20.21 19.69 19.98 3,298,641 -0.13(-0.66%)
Oct 26, 2020 20.59 20.68 19.77 20.12 3,711,539 -0.92(-4.36%)
Oct 23, 2020 20.48 21.04 20.40 21.03 2,680,068 +0.67(+3.31%)
Oct 22, 2020 19.91 20.64 19.91 20.36 3,380,396 +0.20(+1.00%)
Oct 21, 2020 19.87 20.37 19.68 20.16 3,438,056 +0.16(+0.80%)
Oct 20, 2020 19.73 20.21 19.64 20.00 3,215,768 +0.56(+2.90%)
Oct 19, 2020 19.60 20.03 19.43 19.43 3,048,631 -0.14(-0.71%)
Oct 16, 2020 19.41 19.74 19.18 19.57 3,182,779 +0.15(+0.79%)
Oct 15, 2020 18.95 19.55 18.85 19.42 4,534,778 +0.31(+1.64%)
Oct 14, 2020 19.11 19.46 18.94 19.11 2,735,841 +0.10(+0.55%)
Oct 13, 2020 19.46 19.69 18.93 19.00 2,890,245 -0.79(-3.97%)
Oct 12, 2020 19.74 20.09 19.58 19.79 3,417,139 -0.01(-0.04%)
Oct 09, 2020 19.73 20.09 19.66 19.80 1,292,828 +0.15(+0.74%)
Oct 08, 2020 19.67 19.71 19.41 19.65 2,131,163 +0.24(+1.25%)
Oct 07, 2020 19.34 19.62 19.21 19.41 1,899,417 +0.39(+2.05%)
Oct 06, 2020 19.62 20.03 19.00 19.02 3,435,549 -0.31(-1.58%)
Oct 05, 2020 19.52 19.59 19.00 19.32 2,703,354 +0.18(+0.94%)
Oct 02, 2020 18.15 19.18 17.95 19.14 2,316,527 +0.34(+1.81%)
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.