Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.39 27.47 26.80 27.13 1,218,366 -0.34(-1.25%)
Apr 29, 2021 28.36 28.40 27.32 27.47 1,896,153 -0.47(-1.67%)
Apr 28, 2021 27.93 28.22 27.71 27.94 1,106,146 +0.11(+0.40%)
Apr 27, 2021 27.81 28.11 27.64 27.83 4,781,257 +0.01(+0.05%)
Apr 26, 2021 27.80 28.07 27.55 27.81 4,418,940 +0.24(+0.86%)
Apr 23, 2021 27.61 27.69 27.18 27.57 1,395,612 +0.25(+0.92%)
Apr 22, 2021 27.38 27.76 27.23 27.32 4,608,579 -0.06(-0.23%)
Apr 21, 2021 26.62 27.47 26.39 27.39 1,052,790 +0.65(+2.43%)
Apr 20, 2021 27.41 27.57 26.51 26.74 1,933,830 -0.83(-3.01%)
Apr 19, 2021 27.63 27.77 27.36 27.57 1,593,245 -0.10(-0.35%)
Apr 16, 2021 27.64 27.87 27.42 27.66 2,203,463 +0.26(+0.94%)
Apr 15, 2021 27.46 27.67 27.14 27.41 1,002,650 -0.11(-0.41%)
Apr 14, 2021 27.43 28.01 27.43 27.52 2,608,563 +0.12(+0.43%)
Apr 13, 2021 27.37 27.52 26.99 27.40 1,307,075 -0.14(-0.51%)
Apr 12, 2021 27.18 27.67 27.18 27.54 1,896,148 +0.40(+1.47%)
Apr 09, 2021 26.93 27.15 26.79 27.14 1,573,574 +0.13(+0.46%)
Apr 08, 2021 27.39 27.48 26.79 27.02 3,042,087 -0.40(-1.48%)
Apr 07, 2021 27.11 27.42 27.06 27.42 1,435,513 +0.36(+1.32%)
Apr 06, 2021 27.06 27.34 26.99 27.06 2,413,958 +0.17(+0.65%)
Apr 05, 2021 26.97 27.27 26.81 26.89 3,006,774 +0.20(+0.73%)
Apr 01, 2021 26.44 26.89 26.19 26.69 1,754,259 +0.33(+1.24%)
Mar 31, 2021 26.72 27.05 26.37 26.37 2,144,954 -0.37(-1.38%)
Mar 30, 2021 26.39 27.01 26.07 26.74 2,198,773 +0.39(+1.48%)
Mar 29, 2021 26.90 27.22 26.16 26.35 2,880,316 -0.80(-2.96%)
Mar 26, 2021 27.74 27.82 26.67 27.15 2,171,080 -0.30(-1.09%)
Mar 25, 2021 26.39 27.64 25.93 27.45 2,747,696 +0.88(+3.31%)
Mar 24, 2021 26.48 27.55 26.46 26.57 5,001,725 +0.42(+1.60%)
Mar 23, 2021 27.03 27.27 25.89 26.15 3,363,349 -1.05(-3.85%)
Mar 22, 2021 27.19 27.34 26.54 27.20 2,668,584 -0.10(-0.36%)
Mar 19, 2021 27.99 28.14 27.13 27.29 2,561,250 -0.82(-2.90%)
Mar 18, 2021 28.15 29.07 27.84 28.11 4,098,378 -0.25(-0.89%)
Mar 17, 2021 28.98 29.07 28.08 28.36 3,744,111 -0.66(-2.28%)
Mar 16, 2021 29.30 29.40 28.77 29.03 14,326,304 -0.45(-1.52%)
Mar 15, 2021 29.73 30.09 29.04 29.47 1,644,869 -0.06(-0.21%)
Mar 12, 2021 29.19 29.66 28.90 29.54 2,237,565 +0.48(+1.66%)
Mar 11, 2021 28.91 29.41 28.59 29.05 4,398,207 +0.18(+0.63%)
Mar 10, 2021 29.30 29.64 28.61 28.87 2,184,831 -0.31(-1.05%)
Mar 09, 2021 29.65 29.82 29.05 29.18 2,846,081 -0.27(-0.92%)
Mar 08, 2021 29.21 29.90 28.73 29.45 3,558,253 +0.67(+2.33%)
Mar 05, 2021 28.74 29.10 27.28 28.78 6,189,699 +0.43(+1.50%)
Mar 04, 2021 28.37 28.82 27.48 28.36 2,994,529 +0.00(+0.00%)
Mar 03, 2021 27.12 29.17 27.12 28.36 6,291,136 +1.28(+4.72%)
Mar 02, 2021 26.97 27.49 26.72 27.08 1,347,915 +0.14(+0.52%)
Mar 01, 2021 26.56 27.41 26.47 26.94 2,324,837 +1.03(+3.99%)
Feb 26, 2021 26.47 26.65 25.71 25.91 2,725,599 -0.54(-2.03%)
Feb 25, 2021 27.60 27.68 26.30 26.44 1,473,278 -1.19(-4.32%)
Feb 24, 2021 27.07 28.06 26.87 27.64 3,223,256 +0.77(+2.88%)
Feb 23, 2021 26.72 27.19 26.37 26.86 2,601,075 +0.25(+0.94%)
Feb 22, 2021 26.23 27.38 26.23 26.61 3,455,862 +0.08(+0.32%)
Feb 19, 2021 25.56 26.95 25.56 26.53 3,412,946 +1.05(+4.14%)
Feb 18, 2021 25.59 26.00 25.10 25.47 3,645,811 -0.38(-1.48%)
Feb 17, 2021 25.63 25.98 25.40 25.86 3,557,466 +0.06(+0.22%)
Feb 16, 2021 25.07 25.88 24.82 25.80 4,456,433 +0.73(+2.92%)
Feb 12, 2021 24.77 25.18 24.69 25.07 1,503,959 +0.22(+0.87%)
Feb 11, 2021 25.47 25.61 24.62 24.85 3,119,166 -0.72(-2.83%)
Feb 10, 2021 25.29 25.73 25.01 25.58 2,655,838 +0.49(+1.97%)
Feb 09, 2021 27.02 27.11 25.00 25.08 2,614,819 -0.68(-2.65%)
Feb 08, 2021 25.62 25.91 25.35 25.77 3,227,097 +0.22(+0.85%)
Feb 05, 2021 26.25 26.76 25.48 25.55 3,269,134 -0.43(-1.66%)
Feb 04, 2021 25.31 26.11 25.20 25.98 3,197,084 +0.93(+3.73%)
Feb 03, 2021 24.63 25.47 24.50 25.05 1,898,668 +0.38(+1.55%)
Feb 02, 2021 24.69 25.02 24.60 24.67 847,960 +0.35(+1.43%)
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.