Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.40 24.17 24.10 1,582,754 +0.56(+2.36%)
Jan 28, 2022 23.14 23.56 22.61 23.54 2,258,252 +0.39(+1.67%)
Jan 27, 2022 23.84 24.20 23.14 23.16 2,180,813 -0.53(-2.25%)
Jan 26, 2022 24.18 24.52 23.60 23.69 1,742,064 -0.28(-1.17%)
Jan 25, 2022 23.78 24.15 23.35 23.97 1,564,170 -0.19(-0.79%)
Jan 24, 2022 23.36 24.20 23.08 24.16 2,917,111 +0.20(+0.85%)
Jan 21, 2022 24.27 24.50 23.89 23.96 1,735,419 -0.39(-1.62%)
Jan 20, 2022 24.26 25.16 24.25 24.35 1,776,898 +0.11(+0.46%)
Jan 19, 2022 24.91 25.02 24.22 24.24 3,374,188 -0.58(-2.35%)
Jan 18, 2022 25.64 25.69 24.74 24.82 3,512,639 -0.89(-3.44%)
Jan 14, 2022 25.71 0 -0.08(-0.30%)
Jan 13, 2022 25.52 26.21 25.50 25.79 2,439,042 +0.32(+1.27%)
Jan 12, 2022 26.05 26.17 25.39 25.46 1,887,380 -0.38(-1.47%)
Jan 11, 2022 25.66 25.91 25.43 25.84 3,135,902 +0.30(+1.16%)
Jan 10, 2022 25.60 25.60 24.89 25.55 1,756,680 -0.06(-0.22%)
Jan 07, 2022 25.60 25.91 25.55 25.60 2,777,589 -0.21(-0.82%)
Jan 06, 2022 26.49 26.49 25.81 25.81 1,506,215 -0.44(-1.66%)
Jan 05, 2022 26.57 26.78 26.16 26.25 1,413,710 -0.20(-0.77%)
Jan 04, 2022 26.56 26.67 26.39 26.45 3,136,722 +0.34(+1.32%)
Jan 03, 2022 26.06 26.57 25.81 26.11 2,720,891 +0.21(+0.81%)
Dec 31, 2021 25.79 26.13 25.76 25.90 2,296,955 -0.04(-0.16%)
Dec 30, 2021 25.79 26.18 25.79 25.94 1,338,750 +0.13(+0.52%)
Dec 29, 2021 25.72 25.98 25.61 25.81 1,042,238 +0.12(+0.47%)
Dec 28, 2021 25.45 25.80 25.44 25.69 1,070,625 +0.15(+0.58%)
Dec 27, 2021 25.19 25.55 25.04 25.54 951,051 +0.20(+0.80%)
Dec 23, 2021 25.19 25.39 24.96 25.34 2,221,238 +0.43(+1.72%)
Dec 22, 2021 24.70 25.18 24.59 24.91 2,821,129 +0.22(+0.88%)
Dec 21, 2021 23.85 24.82 23.78 24.69 3,798,056 +1.23(+5.24%)
Dec 20, 2021 23.37 23.56 23.04 23.46 2,568,816 -0.40(-1.68%)
Dec 17, 2021 23.28 24.08 22.92 23.86 5,553,731 +0.43(+1.83%)
Dec 16, 2021 24.25 24.40 23.35 23.43 4,232,465 -0.61(-2.54%)
Dec 15, 2021 23.97 24.36 23.51 24.04 2,628,395 -0.01(-0.03%)
Dec 14, 2021 24.30 24.64 23.99 24.05 3,277,224 -0.32(-1.30%)
Dec 13, 2021 24.89 24.95 24.29 24.37 2,273,238 -0.80(-3.18%)
Dec 10, 2021 25.62 25.67 24.93 25.17 1,843,362 -0.17(-0.67%)
Dec 09, 2021 25.03 25.57 24.89 25.34 2,553,036 +0.13(+0.50%)
Dec 08, 2021 24.89 25.24 24.83 25.21 3,942,929 +0.43(+1.73%)
Dec 07, 2021 25.23 25.55 24.62 24.78 3,445,881 -0.15(-0.59%)
Dec 06, 2021 24.25 25.54 24.20 24.93 5,739,108 +1.06(+4.45%)
Dec 03, 2021 23.82 23.96 23.26 23.87 2,820,318 +0.13(+0.56%)
Dec 02, 2021 22.62 23.89 22.50 23.73 3,471,456 +1.23(+5.46%)
Dec 01, 2021 23.94 24.20 22.48 22.50 2,250,675 -0.97(-4.13%)
Nov 30, 2021 23.82 23.99 23.38 23.47 3,221,658 -0.69(-2.85%)
Nov 29, 2021 24.86 24.97 23.80 24.16 2,180,491 -0.37(-1.52%)
Nov 26, 2021 24.08 24.54 23.65 24.53 2,694,297 -0.65(-2.56%)
Nov 24, 2021 25.33 25.43 25.10 25.18 1,502,640 -0.34(-1.35%)
Nov 23, 2021 25.54 25.97 25.52 25.52 2,825,078 +0.08(+0.30%)
Nov 22, 2021 25.64 25.78 25.14 25.45 2,261,925 -0.14(-0.55%)
Nov 19, 2021 25.36 25.68 24.89 25.59 5,450,677 -0.28(-1.08%)
Nov 18, 2021 26.85 25.94 25.80 25.87 3,351,700 -0.83(-3.12%)
Nov 17, 2021 26.58 26.80 26.21 26.70 2,386,317 -0.11(-0.42%)
Nov 16, 2021 26.46 26.93 25.94 26.81 3,867,783 +0.19(+0.71%)
Nov 15, 2021 26.83 27.08 26.41 26.62 3,711,683 +0.01(+0.03%)
Nov 12, 2021 26.82 27.01 26.55 26.62 5,061,379 -0.20(-0.76%)
Nov 11, 2021 26.83 27.16 26.78 26.82 1,962,878 -0.17(-0.62%)
Nov 10, 2021 27.01 26.99 4,412,787 -0.06(-0.21%)
Nov 09, 2021 27.12 27.25 26.68 27.05 3,986,181 -0.23(-0.85%)
Nov 08, 2021 27.52 27.69 27.14 27.28 2,660,323 -0.25(-0.92%)
Nov 05, 2021 27.17 27.75 27.09 27.53 3,559,512 +0.92(+3.45%)
Nov 04, 2021 26.69 27.05 26.44 26.61 1,125,620 +0.01(+0.05%)
Nov 03, 2021 26.10 26.72 26.04 26.60 2,762,881 +0.47(+1.80%)
Nov 02, 2021 26.13 26.32 25.81 26.13 1,221,307 -0.08(-0.29%)
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.