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, 2020 27.42 27.42 26.04 26.40 2,845,305 -1.20(-4.34%)
Aug 28, 2020 25.38 27.90 25.33 27.60 3,383,531 +2.50(+9.96%)
Aug 27, 2020 24.07 25.93 24.04 25.10 2,871,340 +1.27(+5.35%)
Aug 26, 2020 24.00 24.06 23.27 23.83 2,249,218 -0.20(-0.84%)
Aug 25, 2020 24.78 24.78 23.78 24.03 2,268,680 -0.55(-2.22%)
Aug 24, 2020 23.20 24.63 22.48 24.57 2,906,734 +1.54(+6.70%)
Aug 21, 2020 22.38 23.15 22.38 23.03 3,348,040 +0.65(+2.91%)
Aug 20, 2020 22.42 22.56 22.22 22.38 2,743,717 -0.12(-0.55%)
Aug 19, 2020 22.26 22.63 21.97 22.50 2,382,580 +0.19(+0.86%)
Aug 18, 2020 23.07 23.17 22.11 22.31 1,768,856 -0.87(-3.76%)
Aug 17, 2020 23.91 23.92 23.10 23.18 1,653,108 -0.65(-2.72%)
Aug 14, 2020 23.63 24.03 23.35 23.83 1,803,476 +0.02(+0.08%)
Aug 13, 2020 23.94 24.27 23.60 23.81 4,231,065 -0.30(-1.23%)
Aug 12, 2020 24.25 24.57 23.33 24.11 3,136,719 +0.02(+0.08%)
Aug 11, 2020 24.04 25.28 23.92 24.09 4,005,418 +0.71(+3.02%)
Aug 10, 2020 22.69 23.68 22.65 23.38 3,802,934 +0.90(+3.99%)
Aug 07, 2020 21.01 22.54 20.86 22.49 2,859,514 +1.39(+6.60%)
Aug 06, 2020 20.17 21.20 20.15 21.09 3,014,378 +0.72(+3.56%)
Aug 05, 2020 20.89 21.10 19.85 20.37 2,950,510 -0.51(-2.42%)
Aug 04, 2020 20.60 21.33 19.37 20.88 4,411,062 +0.88(+4.39%)
Aug 03, 2020 20.19 20.50 19.86 20.00 6,073,028 -0.14(-0.71%)
Jul 31, 2020 20.78 20.89 20.01 20.14 2,006,483 -0.89(-4.22%)
Jul 30, 2020 21.12 21.30 20.77 21.03 1,530,926 -0.50(-2.30%)
Jul 29, 2020 21.48 21.73 21.19 21.52 1,266,533 +0.43(+2.03%)
Jul 28, 2020 20.91 21.40 20.87 21.09 1,479,201 +0.06(+0.27%)
Jul 27, 2020 21.37 21.44 20.80 21.04 1,222,875 -0.57(-2.65%)
Jul 24, 2020 22.11 22.17 21.50 21.61 1,672,506 -0.52(-2.33%)
Jul 23, 2020 21.91 22.63 21.85 22.12 1,237,374 -0.08(-0.34%)
Jul 22, 2020 21.68 22.37 21.64 22.20 1,239,652 +0.31(+1.39%)
Jul 21, 2020 21.81 22.36 21.71 21.90 1,843,683 +0.42(+1.95%)
Jul 20, 2020 21.93 22.05 21.24 21.48 1,543,130 -0.58(-2.64%)
Jul 17, 2020 22.12 22.34 21.72 22.06 982,112 -0.11(-0.52%)
Jul 16, 2020 21.50 22.35 21.08 22.17 2,486,648 -0.67(-2.92%)
Jul 15, 2020 21.97 22.94 21.66 22.84 2,779,449 +1.84(+8.76%)
Jul 14, 2020 20.59 21.18 20.34 21.00 1,937,396 +0.36(+1.76%)
Jul 13, 2020 20.87 21.27 20.12 20.64 1,870,408 +0.02(+0.09%)
Jul 10, 2020 19.78 20.63 19.68 20.62 2,236,021 +0.81(+4.09%)
Jul 09, 2020 20.57 20.62 19.65 19.81 2,477,461 -0.84(-4.06%)
Jul 08, 2020 20.06 20.79 19.56 20.65 4,262,904 +0.51(+2.51%)
Jul 07, 2020 20.81 21.02 19.91 20.14 3,809,770 -1.19(-5.59%)
Jul 06, 2020 21.47 21.64 20.77 21.33 2,743,222 +0.40(+1.91%)
Jul 02, 2020 21.82 22.23 20.85 20.93 1,600,678 -0.29(-1.35%)
Jul 01, 2020 21.78 22.36 21.13 21.22 2,305,685 -0.31(-1.42%)
Jun 30, 2020 21.41 21.81 20.66 21.52 2,465,419 +0.15(+0.71%)
Jun 29, 2020 20.62 21.49 19.97 21.37 2,874,967 +0.83(+4.04%)
Jun 26, 2020 21.08 21.22 20.19 20.54 3,940,719 -0.67(-3.15%)
Jun 25, 2020 21.48 21.92 20.68 21.21 2,374,355 -0.42(-1.94%)
Jun 24, 2020 22.19 22.20 20.37 21.63 3,277,214 -1.30(-5.66%)
Jun 23, 2020 22.72 23.01 22.21 22.93 2,602,297 +0.67(+3.00%)
Jun 22, 2020 22.33 22.40 21.30 22.26 2,769,470 -0.31(-1.39%)
Jun 19, 2020 24.23 24.39 22.46 22.57 3,037,775 -1.53(-6.33%)
Jun 18, 2020 23.25 24.31 22.90 24.10 2,244,804 +0.51(+2.18%)
Jun 17, 2020 24.67 24.67 23.45 23.58 3,099,393 -1.12(-4.52%)
Jun 16, 2020 25.07 25.52 24.08 24.70 4,645,507 +0.72(+2.98%)
Jun 15, 2020 22.89 24.47 22.31 23.98 4,341,280 -0.14(-0.59%)
Jun 12, 2020 24.43 24.81 23.36 24.13 1,860,205 +0.94(+4.07%)
Jun 11, 2020 24.17 24.98 22.95 23.18 4,395,035 -3.02(-11.54%)
Jun 10, 2020 28.28 28.47 26.17 26.21 2,444,131 -2.51(-8.73%)
Jun 09, 2020 29.56 29.80 28.19 28.71 3,559,295 -2.04(-6.64%)
Jun 08, 2020 29.85 31.01 28.81 30.76 4,006,085 +1.71(+5.88%)
Jun 05, 2020 28.71 30.03 28.33 29.05 4,566,415 +2.14(+7.94%)
Jun 04, 2020 26.69 27.09 26.13 26.91 2,364,188 +0.31(+1.18%)
Jun 03, 2020 25.82 27.37 25.79 26.60 2,836,824 +1.29(+5.09%)
Jun 02, 2020 25.30 25.42 24.63 25.31 1,670,119 +0.30(+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.