Aramark Holdings Corp (NY: ARMK )

35.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.85 35.99 34.87 35.00 2,571,038 -1.18(-3.26%)
Nov 27, 2020 36.47 36.69 35.97 36.18 717,400 -0.17(-0.47%)
Nov 25, 2020 36.64 37.06 36.17 36.35 1,273,500 -0.60(-1.62%)
Nov 24, 2020 36.36 37.41 36.31 36.95 2,757,453 +1.12(+3.13%)
Nov 23, 2020 35.89 35.97 34.94 35.83 1,340,193 +0.34(+0.96%)
Nov 20, 2020 34.93 35.89 34.52 35.49 2,003,500 +0.23(+0.65%)
Nov 19, 2020 33.83 35.35 33.01 35.26 1,959,754 +1.29(+3.80%)
Nov 18, 2020 34.81 35.00 33.93 33.97 1,755,506 -0.77(-2.22%)
Nov 17, 2020 34.09 35.08 33.32 34.74 4,451,784 -0.39(-1.11%)
Nov 16, 2020 35.21 35.42 34.29 35.13 2,722,869 +0.94(+2.75%)
Nov 13, 2020 33.55 34.35 33.42 34.19 1,695,900 +1.23(+3.73%)
Nov 12, 2020 34.23 34.40 32.60 32.96 2,355,238 -1.98(-5.67%)
Nov 11, 2020 36.22 36.26 34.39 34.94 2,877,834 -1.24(-3.43%)
Nov 10, 2020 35.26 36.90 35.26 36.18 3,129,780 +1.06(+3.02%)
Nov 09, 2020 34.50 37.03 34.00 35.12 6,284,299 +4.47(+14.58%)
Nov 06, 2020 30.39 30.91 30.12 30.65 2,728,000 +0.41(+1.36%)
Nov 05, 2020 28.91 30.43 28.48 30.24 1,896,627 +1.81(+6.37%)
Nov 04, 2020 28.58 29.32 27.76 28.43 1,221,856 -0.30(-1.04%)
Nov 03, 2020 28.79 29.25 28.61 28.73 1,390,422 +0.33(+1.16%)
Nov 02, 2020 28.11 28.96 27.75 28.40 1,664,592 +0.66(+2.38%)
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%)
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.