Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.48 26.75 26.31 26.61 2,457,753 +0.17(+0.64%)
Oct 30, 2023 26.55 26.64 26.12 26.44 3,955,216 +0.09(+0.34%)
Oct 27, 2023 26.49 26.73 26.23 26.35 2,745,794 -0.04(-0.15%)
Oct 26, 2023 26.12 26.70 26.12 26.39 4,004,103 +0.40(+1.52%)
Oct 25, 2023 26.03 26.19 25.79 25.99 3,044,304 -0.20(-0.75%)
Oct 24, 2023 26.11 26.26 25.86 26.19 2,770,708 +0.16(+0.61%)
Oct 23, 2023 25.80 26.34 25.70 26.03 2,723,130 +0.02(+0.08%)
Oct 20, 2023 26.05 26.34 25.96 26.01 2,379,861 -0.09(-0.34%)
Oct 19, 2023 26.39 26.57 25.96 26.10 2,744,521 -0.31(-1.16%)
Oct 18, 2023 26.43 26.61 26.24 26.41 2,874,330 -0.21(-0.78%)
Oct 17, 2023 26.30 26.75 26.25 26.62 3,889,339 +0.35(+1.32%)
Oct 16, 2023 25.40 26.40 25.40 26.27 4,443,625 +1.23(+4.89%)
Oct 13, 2023 25.28 25.39 24.98 25.05 3,641,861 -0.35(-1.36%)
Oct 12, 2023 26.11 26.39 25.26 25.39 3,023,913 -0.61(-2.36%)
Oct 11, 2023 25.39 26.10 25.39 26.00 4,609,325 +0.52(+2.05%)
Oct 10, 2023 24.90 25.50 24.64 25.48 4,203,245 +0.77(+3.12%)
Oct 09, 2023 24.36 24.80 24.17 24.71 2,945,698 +0.41(+1.67%)
Oct 06, 2023 24.40 24.61 23.84 24.30 3,683,835 -0.16(-0.65%)
Oct 05, 2023 24.29 24.72 24.11 24.46 4,772,266 -0.09(-0.36%)
Oct 04, 2023 24.04 24.57 23.87 24.55 4,447,731 +0.52(+2.18%)
Oct 03, 2023 24.49 24.77 23.66 24.03 8,793,117 -0.69(-2.80%)
Oct 02, 2023 25.08 25.16 24.16 24.72 6,449,908 -0.03(-0.14%)
Sep 29, 2023 25.15 25.22 24.65 24.75 5,532,396 -0.19(-0.77%)
Sep 28, 2023 24.85 25.28 24.84 24.95 9,400,588 +0.19(+0.75%)
Sep 27, 2023 24.94 25.02 24.62 24.76 5,881,953 -0.07(-0.29%)
Sep 26, 2023 25.21 25.47 24.82 24.83 5,053,446 -0.53(-2.08%)
Sep 25, 2023 25.33 25.36 25.14 25.36 3,976,247 -0.36(-1.41%)
Sep 22, 2023 26.31 26.39 25.71 25.72 3,312,643 -0.51(-1.93%)
Sep 21, 2023 26.77 26.77 26.22 26.23 4,074,960 -0.76(-2.83%)
Sep 20, 2023 26.90 27.36 26.73 26.99 5,291,763 +0.30(+1.12%)
Sep 19, 2023 26.61 26.77 26.33 26.69 3,186,302 +0.06(+0.21%)
Sep 18, 2023 26.02 26.65 25.94 26.64 5,699,248 +0.50(+1.91%)
Sep 15, 2023 26.36 26.42 25.88 26.14 6,328,783 -0.49(-1.85%)
Sep 14, 2023 26.27 26.79 26.24 26.63 4,051,578 +0.63(+2.41%)
Sep 13, 2023 26.36 26.57 25.99 26.00 3,327,337 -0.16(-0.60%)
Sep 12, 2023 25.73 26.29 25.64 26.16 3,563,433 +0.31(+1.21%)
Sep 11, 2023 26.29 26.39 25.66 25.84 3,551,500 -0.25(-0.96%)
Sep 08, 2023 26.11 26.23 25.91 26.09 4,738,140 -0.08(-0.30%)
Sep 07, 2023 26.37 26.47 26.12 26.17 3,263,413 -0.39(-1.45%)
Sep 06, 2023 26.64 26.87 26.52 26.56 3,653,867 -0.09(-0.35%)
Sep 05, 2023 27.01 27.22 26.61 26.65 3,095,264 -0.59(-2.17%)
Sep 01, 2023 27.09 27.29 26.91 27.24 3,923,028 +0.72(+2.72%)
Aug 31, 2023 27.15 27.19 26.44 26.52 6,514,923 -0.54(-2.00%)
Aug 30, 2023 26.82 27.13 26.76 27.06 5,967,203 +0.24(+0.88%)
Aug 29, 2023 26.84 27.02 26.62 26.83 3,066,563 -0.04(-0.13%)
Aug 28, 2023 26.66 26.95 26.64 26.86 11,118,201 +0.29(+1.07%)
Aug 25, 2023 26.63 26.77 26.52 26.58 2,181,325 +0.04(+0.16%)
Aug 24, 2023 26.67 26.90 26.49 26.54 5,701,176 -0.18(-0.67%)
Aug 23, 2023 26.34 26.78 26.27 26.72 4,678,125 +0.26(+0.97%)
Aug 22, 2023 27.16 27.47 26.36 26.46 4,602,581 +0.41(+1.59%)
Aug 21, 2023 26.19 26.36 25.82 26.04 7,727,669 -0.14(-0.52%)
Aug 18, 2023 25.82 26.21 25.72 26.18 4,264,818 +0.16(+0.60%)
Aug 17, 2023 26.40 26.63 25.90 26.02 6,194,637 -0.37(-1.41%)
Aug 16, 2023 26.81 26.96 26.34 26.39 6,264,186 -0.39(-1.44%)
Aug 15, 2023 26.99 27.25 26.72 26.78 10,117,518 -0.36(-1.34%)
Aug 14, 2023 27.81 28.02 27.12 27.14 9,312,088 -0.75(-2.70%)
Aug 11, 2023 28.07 28.16 27.35 27.90 7,219,645 -0.22(-0.78%)
Aug 10, 2023 28.43 28.57 28.06 28.12 16,849,452 -1.37(-4.64%)
Aug 09, 2023 29.07 29.71 29.07 29.49 5,814,046 +0.46(+1.57%)
Aug 08, 2023 27.42 29.20 27.29 29.03 19,654,750 +1.99(+7.37%)
Aug 07, 2023 27.17 27.29 26.97 27.04 7,122,677 -0.08(-0.29%)
Aug 04, 2023 27.26 27.46 26.92 27.12 5,704,862 +0.01(+0.05%)
Aug 03, 2023 27.07 27.19 26.82 27.10 7,319,548 -0.16(-0.60%)
Aug 02, 2023 27.84 27.84 27.25 27.26 4,578,067 -1.38(-4.82%)
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.