Aramark Holdings Corp (NY: ARMK )

34.99 USD -0.92 (-2.56%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.01 28.45 27.15 27.74 1,780,800 -0.46(-1.63%)
Oct 29, 2020 27.27 28.38 26.93 28.20 1,925,633 +1.02(+3.75%)
Oct 28, 2020 28.07 28.40 27.11 27.18 3,029,837 -1.58(-5.49%)
Oct 27, 2020 28.71 29.08 28.34 28.76 2,292,005 -0.19(-0.66%)
Oct 26, 2020 29.63 29.76 28.45 28.95 2,578,900 -1.32(-4.36%)
Oct 23, 2020 29.48 30.28 29.36 30.27 1,862,200 +0.97(+3.31%)
Oct 22, 2020 28.66 29.71 28.66 29.30 2,348,811 +0.29(+1.00%)
Oct 21, 2020 28.59 29.32 28.32 29.01 2,388,875 +0.23(+0.80%)
Oct 20, 2020 28.40 29.08 28.26 28.78 2,234,422 +0.81(+2.90%)
Oct 19, 2020 28.21 28.83 27.96 27.97 2,118,290 -0.20(-0.71%)
Oct 16, 2020 27.94 28.41 27.60 28.17 2,211,500 +0.22(+0.79%)
Oct 15, 2020 27.28 28.13 27.13 27.95 3,150,914 +0.45(+1.64%)
Oct 14, 2020 27.51 28.00 27.26 27.50 1,900,953 +0.15(+0.55%)
Oct 13, 2020 28.01 28.34 27.25 27.35 2,008,238 -1.13(-3.97%)
Oct 12, 2020 28.41 28.92 28.18 28.48 2,374,341 -0.01(-0.04%)
Oct 09, 2020 28.40 28.91 28.30 28.49 898,300 +0.21(+0.74%)
Oct 08, 2020 28.31 28.37 27.93 28.28 1,480,803 +0.35(+1.25%)
Oct 07, 2020 27.83 28.23 27.64 27.93 1,319,778 +0.56(+2.05%)
Oct 06, 2020 28.24 28.83 27.34 27.37 2,387,133 -0.44(-1.58%)
Oct 05, 2020 28.10 28.19 27.35 27.81 1,878,380 +0.26(+0.94%)
Oct 02, 2020 26.12 27.61 25.84 27.55 1,609,600 +0.49(+1.81%)
Oct 01, 2020 26.77 27.20 26.33 27.06 1,707,886 +0.61(+2.31%)
Sep 30, 2020 26.62 27.45 26.26 26.45 2,612,849 +0.03(+0.11%)
Sep 29, 2020 27.06 27.10 26.19 26.42 2,382,350 -0.72(-2.65%)
Sep 28, 2020 27.16 27.60 26.72 27.14 1,613,085 +0.50(+1.88%)
Sep 25, 2020 25.89 27.00 25.65 26.64 3,460,600 +0.78(+3.02%)
Sep 24, 2020 25.69 26.32 25.30 25.86 3,051,365 -0.03(-0.12%)
Sep 23, 2020 26.44 27.04 25.77 25.89 1,856,055 -0.33(-1.26%)
Sep 22, 2020 26.15 26.59 25.67 26.22 3,025,414 +0.13(+0.50%)
Sep 21, 2020 26.04 26.30 24.92 26.09 3,801,774 -1.04(-3.83%)
Sep 18, 2020 28.10 28.56 26.96 27.13 3,260,900 -1.11(-3.93%)
Sep 17, 2020 28.25 28.33 27.63 28.24 1,833,992 -0.47(-1.64%)
Sep 16, 2020 28.98 29.09 28.35 28.71 6,139,485 -0.07(-0.24%)
Sep 15, 2020 28.75 29.13 28.57 28.78 1,622,068 +0.09(+0.31%)
Sep 14, 2020 27.88 28.77 27.88 28.69 2,726,504 +1.19(+4.33%)
Sep 11, 2020 27.89 27.89 26.77 27.50 2,131,200 -0.25(-0.90%)
Sep 10, 2020 29.01 29.50 27.73 27.75 2,006,812 -1.02(-3.55%)
Sep 09, 2020 29.03 29.36 28.20 28.77 2,070,806 +0.83(+2.97%)
Sep 08, 2020 27.69 28.59 27.37 27.94 3,151,002 -0.36(-1.27%)
Sep 04, 2020 29.20 29.39 28.29 28.30 1,993,300 -0.58(-2.01%)
Sep 03, 2020 29.30 29.65 28.29 28.88 5,260,602 -0.08(-0.28%)
Sep 02, 2020 28.10 28.98 28.00 28.96 1,865,875 +1.13(+4.06%)
Sep 01, 2020 26.97 27.89 26.59 27.83 1,833,705 +0.27(+0.98%)
Aug 31, 2020 28.62 28.62 27.18 27.56 2,725,783 -1.25(-4.34%)
Aug 28, 2020 26.49 29.12 26.45 28.81 3,241,400 +2.61(+9.96%)
Aug 27, 2020 25.13 27.07 25.09 26.20 2,750,724 +1.33(+5.35%)
Aug 26, 2020 25.05 25.11 24.29 24.87 2,154,736 -0.21(-0.84%)
Aug 25, 2020 25.87 25.87 24.82 25.08 2,173,380 -0.57(-2.22%)
Aug 24, 2020 24.22 25.71 23.46 25.65 2,784,632 +1.61(+6.70%)
Aug 21, 2020 23.36 24.16 23.36 24.04 3,207,400 +0.68(+2.91%)
Aug 20, 2020 23.40 23.55 23.19 23.36 2,628,462 -0.13(-0.55%)
Aug 19, 2020 23.24 23.62 22.93 23.49 2,282,496 +0.20(+0.86%)
Aug 18, 2020 24.08 24.19 23.08 23.29 1,694,552 -1.02(-4.20%)
Aug 17, 2020 25.07 25.08 24.22 24.31 1,576,501 -0.68(-2.72%)
Aug 14, 2020 24.78 25.20 24.48 24.99 1,719,900 +0.02(+0.08%)
Aug 13, 2020 25.10 25.45 24.75 24.97 4,034,991 -0.31(-1.23%)
Aug 12, 2020 25.43 25.77 24.46 25.28 2,991,359 +0.02(+0.08%)
Aug 11, 2020 25.21 26.51 25.08 25.26 3,819,801 +0.74(+3.02%)
Aug 10, 2020 23.79 24.83 23.75 24.52 3,626,700 +0.94(+3.99%)
Aug 07, 2020 22.03 23.64 21.87 23.58 2,727,000 +1.46(+6.60%)
Aug 06, 2020 21.15 22.23 21.13 22.12 2,874,687 +0.76(+3.56%)
Aug 05, 2020 21.90 22.13 20.82 21.36 2,813,779 -0.53(-2.42%)
Aug 04, 2020 21.60 22.37 20.31 21.89 4,206,646 +0.92(+4.39%)
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.