Aramark Holdings Corp (NY: ARMK )

40.95 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 34.31 34.31 33.26 33.27 1,881,698 -1.31(-3.79%)
Jan 28, 2021 33.80 35.21 33.66 34.58 2,011,411 +1.26(+3.79%)
Jan 27, 2021 33.58 34.72 32.73 33.32 3,975,524 -0.76(-2.22%)
Jan 26, 2021 35.00 35.11 34.07 34.07 875,988 -0.51(-1.49%)
Jan 25, 2021 34.08 34.66 33.69 34.59 1,169,664 +0.18(+0.54%)
Jan 22, 2021 34.62 34.77 34.06 34.40 1,552,295 -0.71(-2.02%)
Jan 21, 2021 35.40 35.66 34.72 35.11 1,069,175 -0.17(-0.49%)
Jan 20, 2021 35.27 35.80 35.05 35.29 1,168,380 +0.17(+0.50%)
Jan 19, 2021 35.70 36.20 35.01 35.11 2,164,801 -0.35(-0.98%)
Jan 15, 2021 35.44 35.85 34.92 35.46 1,231,138 -0.32(-0.89%)
Jan 14, 2021 35.87 36.63 35.59 35.78 2,231,389 -0.05(-0.14%)
Jan 13, 2021 36.89 36.98 35.46 35.83 1,892,740 -0.94(-2.56%)
Jan 12, 2021 36.52 37.03 36.17 36.77 2,991,205 +0.40(+1.09%)
Jan 11, 2021 36.38 36.68 35.98 36.37 1,033,056 -0.49(-1.34%)
Jan 08, 2021 37.08 37.78 36.52 36.87 1,530,960 +0.14(+0.37%)
Jan 07, 2021 37.62 38.03 36.54 36.73 2,553,300 -0.34(-0.92%)
Jan 06, 2021 37.14 37.86 36.55 37.07 3,140,582 +0.30(+0.82%)
Jan 05, 2021 36.48 37.19 36.40 36.77 1,942,313 +0.17(+0.48%)
Jan 04, 2021 37.31 37.59 36.04 36.60 2,106,565 -0.74(-1.97%)
Dec 31, 2020 37.33 37.33 37.33 1,305,120 +0.48(+1.29%)
Dec 30, 2020 36.71 37.41 36.48 36.86 1,305,120 +0.15(+0.40%)
Dec 29, 2020 36.73 36.85 36.32 36.71 857,655 +0.34(+0.93%)
Dec 28, 2020 37.06 37.09 36.23 36.37 1,433,716 -0.15(-0.40%)
Dec 24, 2020 36.58 36.70 36.09 36.52 717,863 +0.11(+0.29%)
Dec 23, 2020 36.22 36.60 35.97 36.41 1,872,109 +0.46(+1.27%)
Dec 22, 2020 35.92 36.21 35.23 35.96 2,561,328 -0.08(-0.22%)
Dec 21, 2020 35.55 36.22 34.89 36.03 1,990,581 -0.33(-0.91%)
Dec 18, 2020 36.83 37.14 36.17 36.36 2,191,828 -0.43(-1.16%)
Dec 17, 2020 36.46 36.79 35.62 36.79 1,904,955 +0.53(+1.47%)
Dec 16, 2020 36.83 37.03 36.01 36.26 2,789,885 -0.71(-1.92%)
Dec 15, 2020 37.47 37.47 35.99 36.97 1,569,524 +0.83(+2.31%)
Dec 14, 2020 36.84 37.18 36.06 36.13 3,193,773 -0.35(-0.96%)
Dec 11, 2020 36.74 37.10 36.38 36.48 1,091,379 -0.45(-1.21%)
Dec 10, 2020 36.83 37.28 36.28 36.93 1,548,955 -0.37(-0.99%)
Dec 09, 2020 37.29 37.58 36.47 37.30 1,963,902 +0.40(+1.08%)
Dec 08, 2020 36.39 37.46 36.39 36.90 1,346,991 +0.15(+0.40%)
Dec 07, 2020 36.70 37.18 36.48 36.75 1,657,822 -0.34(-0.92%)
Dec 04, 2020 36.04 37.26 35.91 37.09 2,153,384 +1.47(+4.14%)
Dec 03, 2020 35.67 36.41 34.90 35.62 2,098,847 +0.23(+0.66%)
Dec 02, 2020 35.10 35.41 33.97 35.38 1,639,288 -0.20(-0.57%)
Dec 01, 2020 34.66 35.84 34.56 35.59 2,067,754 +1.63(+4.80%)
Nov 30, 2020 34.78 34.92 33.83 33.96 2,649,898 -1.04(-2.97%)
Nov 27, 2020 35.28 35.49 34.79 35.00 741,659 -0.16(-0.47%)
Nov 25, 2020 35.44 35.85 34.99 35.16 1,316,564 -0.58(-1.62%)
Nov 24, 2020 35.17 36.19 35.12 35.74 2,850,697 +1.08(+3.13%)
Nov 23, 2020 34.72 34.79 33.80 34.66 1,385,512 +0.33(+0.96%)
Nov 20, 2020 33.79 34.72 33.39 34.33 2,071,249 +0.22(+0.65%)
Nov 19, 2020 32.72 34.19 31.93 34.11 2,026,024 +1.25(+3.80%)
Nov 18, 2020 33.67 33.86 32.82 32.86 1,814,869 -0.74(-2.22%)
Nov 17, 2020 32.97 33.93 32.23 33.60 4,602,323 -0.38(-1.11%)
Nov 16, 2020 34.06 34.26 33.17 33.98 2,814,944 +0.91(+2.75%)
Nov 13, 2020 32.45 33.22 32.33 33.07 1,753,247 +1.19(+3.73%)
Nov 12, 2020 33.11 33.27 31.53 31.88 2,434,881 -1.92(-5.67%)
Nov 11, 2020 35.04 35.07 33.27 33.80 2,975,149 -1.20(-3.43%)
Nov 10, 2020 34.11 35.69 34.11 35.00 3,235,615 +1.03(+3.02%)
Nov 09, 2020 33.37 35.82 32.89 33.97 6,496,806 +4.32(+14.58%)
Nov 06, 2020 29.40 29.90 29.13 29.65 2,820,248 +0.40(+1.36%)
Nov 05, 2020 27.96 29.43 27.55 29.25 1,960,762 +1.75(+6.37%)
Nov 04, 2020 27.65 28.36 26.85 27.50 1,263,173 -0.29(-1.04%)
Nov 03, 2020 27.85 28.29 27.67 27.79 1,437,439 +0.32(+1.16%)
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.