Aramark Holdings Corp (NY: ARMK )

31.20 -0.16 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.07 31.95 30.72 31.20 2,224,714 -0.16(-0.51%)
Sep 29, 2022 32.31 32.31 31.18 31.36 1,826,490 -1.32(-4.04%)
Sep 28, 2022 32.12 32.89 31.82 32.68 2,017,958 +0.59(+1.84%)
Sep 27, 2022 33.27 33.43 31.99 32.09 2,412,002 -0.64(-1.96%)
Sep 26, 2022 33.64 33.88 32.65 32.73 3,814,508 -0.85(-2.53%)
Sep 23, 2022 34.24 34.42 33.45 33.58 2,936,340 -1.13(-3.26%)
Sep 22, 2022 35.91 36.04 34.51 34.71 2,153,452 -1.24(-3.45%)
Sep 21, 2022 37.09 37.09 35.83 35.95 1,932,031 -0.97(-2.63%)
Sep 20, 2022 37.39 37.49 36.62 36.92 1,461,313 -0.62(-1.65%)
Sep 19, 2022 37.01 37.60 37.01 37.54 1,686,889 +0.15(+0.40%)
Sep 16, 2022 37.39 37.51 36.98 37.39 1,743,328 -0.54(-1.42%)
Sep 15, 2022 37.90 38.40 37.75 37.93 1,653,852 -0.14(-0.37%)
Sep 14, 2022 37.59 38.12 37.36 38.07 2,129,467 +0.64(+1.71%)
Sep 13, 2022 37.52 38.09 37.13 37.43 2,424,357 -1.07(-2.78%)
Sep 12, 2022 38.04 38.72 38.01 38.50 1,894,355 +0.82(+2.18%)
Sep 09, 2022 37.09 37.77 37.03 37.68 2,992,423 +0.73(+1.98%)
Sep 08, 2022 36.04 36.97 35.81 36.95 1,169,034 +0.55(+1.51%)
Sep 07, 2022 35.13 36.51 35.13 36.40 1,655,564 +1.29(+3.67%)
Sep 06, 2022 35.65 35.87 34.84 35.11 2,426,591 -0.33(-0.93%)
Sep 02, 2022 35.91 35.91 35.21 35.44 917,731 +0.03(+0.08%)
Sep 01, 2022 35.36 35.71 34.57 35.41 1,511,563 -0.30(-0.84%)
Aug 31, 2022 35.88 36.06 35.58 35.71 1,972,659 +0.12(+0.34%)
Aug 30, 2022 35.96 36.23 35.41 35.59 802,682 -0.11(-0.31%)
Aug 29, 2022 35.07 35.92 34.91 35.70 1,513,189 +0.28(+0.79%)
Aug 26, 2022 37.02 37.09 35.38 35.42 1,458,415 -1.57(-4.24%)
Aug 25, 2022 36.54 37.00 36.42 36.99 1,308,378 +0.48(+1.31%)
Aug 24, 2022 35.89 36.62 35.67 36.51 1,083,416 +0.33(+0.91%)
Aug 23, 2022 36.81 36.96 36.15 36.18 1,443,190 -0.33(-0.90%)
Aug 22, 2022 36.88 37.12 36.46 36.51 1,816,014 -1.06(-2.82%)
Aug 19, 2022 37.82 38.03 37.24 37.57 2,189,376 -0.39(-1.03%)
Aug 18, 2022 37.85 38.05 37.62 37.96 1,884,910 +0.23(+0.61%)
Aug 17, 2022 37.41 37.93 37.25 37.73 1,881,603 -0.02(-0.05%)
Aug 16, 2022 37.14 37.89 37.00 37.75 4,325,505 +0.43(+1.15%)
Aug 15, 2022 37.08 37.50 37.01 37.32 2,257,960 +0.00(+0.00%)
Aug 12, 2022 36.61 37.32 36.45 37.32 1,873,507 +1.00(+2.75%)
Aug 11, 2022 36.82 36.94 36.01 36.32 3,479,852 -0.06(-0.16%)
Aug 10, 2022 36.87 37.11 36.27 36.38 1,707,588 +0.22(+0.61%)
Aug 09, 2022 35.01 36.65 34.78 36.16 2,207,817 +0.87(+2.47%)
Aug 08, 2022 35.34 35.76 35.14 35.29 1,845,101 +0.12(+0.34%)
Aug 05, 2022 34.76 35.24 34.74 35.17 1,194,877 +0.09(+0.26%)
Aug 04, 2022 35.19 35.53 35.03 35.08 1,626,701 -0.23(-0.65%)
Aug 03, 2022 34.00 35.35 33.98 35.31 1,857,893 +1.47(+4.34%)
Aug 02, 2022 33.73 34.11 33.52 33.84 1,555,438 +0.07(+0.21%)
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.