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 (%)
Nov 30, 2020 24.97 25.07 24.29 24.38 3,691,282 -0.77(-3.05%)
Nov 27, 2020 25.35 25.50 25.00 25.14 1,032,249 -0.12(-0.47%)
Nov 25, 2020 25.46 25.76 25.14 25.26 1,832,407 -0.42(-1.62%)
Nov 24, 2020 25.27 26.00 25.23 25.68 3,967,631 +0.78(+3.13%)
Nov 23, 2020 24.94 25.00 24.28 24.90 1,928,370 +0.24(+0.96%)
Nov 20, 2020 24.28 24.94 23.99 24.67 2,882,787 +0.16(+0.65%)
Nov 19, 2020 23.51 24.57 22.94 24.51 2,819,842 +0.90(+3.80%)
Nov 18, 2020 24.19 24.32 23.58 23.61 2,525,954 -0.54(-2.22%)
Nov 17, 2020 23.69 24.38 23.16 24.14 6,405,563 -0.27(-1.11%)
Nov 16, 2020 24.47 24.62 23.83 24.41 3,917,869 +0.65(+2.75%)
Nov 13, 2020 23.32 23.87 23.23 23.76 2,440,189 +0.85(+3.73%)
Nov 12, 2020 23.79 23.91 22.66 22.91 3,388,894 -1.38(-5.67%)
Nov 11, 2020 25.17 25.20 23.90 24.28 4,140,844 -0.86(-3.43%)
Nov 10, 2020 24.51 25.64 24.51 25.14 4,503,363 +0.74(+3.02%)
Nov 09, 2020 23.98 25.74 23.63 24.41 9,042,324 +3.11(+14.58%)
Nov 06, 2020 21.12 21.48 20.93 21.30 3,925,252 +0.29(+1.36%)
Nov 05, 2020 20.09 21.15 19.79 21.02 2,729,010 +1.26(+6.37%)
Nov 04, 2020 19.86 20.38 19.29 19.76 1,758,098 -0.21(-1.04%)
Nov 03, 2020 20.01 20.33 19.88 19.97 2,000,644 +0.23(+1.16%)
Nov 02, 2020 19.54 20.13 19.29 19.74 2,395,140 +0.46(+2.38%)
Oct 30, 2020 19.47 19.78 18.87 19.28 2,562,349 -0.32(-1.63%)
Oct 29, 2020 18.95 19.72 18.72 19.60 2,770,746 +0.71(+3.75%)
Oct 28, 2020 19.51 19.74 18.84 18.89 4,359,558 -1.10(-5.49%)
Oct 27, 2020 19.95 20.21 19.70 19.99 3,297,909 -0.13(-0.66%)
Oct 26, 2020 20.59 20.68 19.77 20.12 3,710,716 -0.92(-4.36%)
Oct 23, 2020 20.49 21.04 20.40 21.04 2,679,474 +0.67(+3.31%)
Oct 22, 2020 19.92 20.65 19.92 20.36 3,379,646 +0.20(+1.00%)
Oct 21, 2020 19.87 20.38 19.68 20.16 3,437,293 +0.16(+0.80%)
Oct 20, 2020 19.74 20.21 19.64 20.00 3,215,055 +0.56(+2.90%)
Oct 19, 2020 19.61 20.04 19.43 19.44 3,047,955 -0.14(-0.71%)
Oct 16, 2020 19.42 19.74 19.18 19.58 3,182,073 +0.15(+0.79%)
Oct 15, 2020 18.96 19.55 18.86 19.42 4,533,773 +0.31(+1.64%)
Oct 14, 2020 19.12 19.46 18.95 19.11 2,735,234 +0.10(+0.55%)
Oct 13, 2020 19.47 19.70 18.94 19.01 2,889,604 -0.79(-3.97%)
Oct 12, 2020 19.74 20.10 19.58 19.79 3,416,381 -0.01(-0.04%)
Oct 09, 2020 19.74 20.09 19.67 19.80 1,292,541 +0.15(+0.74%)
Oct 08, 2020 19.68 19.72 19.41 19.65 2,130,691 +0.24(+1.25%)
Oct 07, 2020 19.34 19.62 19.21 19.41 1,898,996 +0.39(+2.05%)
Oct 06, 2020 19.63 20.03 19.00 19.02 3,434,787 -0.31(-1.58%)
Oct 05, 2020 19.53 19.59 19.01 19.33 2,702,755 +0.18(+0.94%)
Oct 02, 2020 18.15 19.19 17.96 19.15 2,316,014 +0.34(+1.81%)
Oct 01, 2020 18.60 18.90 18.30 18.81 2,457,435 +0.42(+2.31%)
Sep 30, 2020 18.50 19.08 18.25 18.38 3,759,564 +0.02(+0.11%)
Sep 29, 2020 18.81 18.83 18.20 18.36 3,427,905 -0.50(-2.65%)
Sep 28, 2020 18.88 19.18 18.57 18.86 2,321,028 +0.35(+1.88%)
Sep 25, 2020 17.99 18.76 17.83 18.51 4,979,372 +0.54(+3.02%)
Sep 24, 2020 17.85 18.29 17.58 17.97 4,390,534 -0.02(-0.12%)
Sep 23, 2020 18.38 18.79 17.91 17.99 2,670,632 -0.23(-1.26%)
Sep 22, 2020 18.17 18.48 17.84 18.22 4,353,194 +0.09(+0.50%)
Sep 21, 2020 18.10 18.28 17.32 18.13 5,470,279 -0.72(-3.83%)
Sep 18, 2020 19.53 19.85 18.74 18.86 4,692,029 -0.77(-3.93%)
Sep 17, 2020 19.63 19.69 19.20 19.63 2,638,886 -0.33(-1.64%)
Sep 16, 2020 20.14 20.22 19.70 19.95 8,833,954 -0.05(-0.24%)
Sep 15, 2020 19.98 20.25 19.86 20.00 2,333,953 +0.06(+0.31%)
Sep 14, 2020 19.38 20.00 19.38 19.94 3,923,099 +0.83(+4.33%)
Sep 11, 2020 19.38 19.38 18.60 19.11 3,066,531 -0.17(-0.90%)
Sep 10, 2020 20.16 20.51 19.27 19.29 2,887,552 -0.71(-3.55%)
Sep 09, 2020 20.18 20.40 19.60 19.99 2,979,632 +0.58(+2.97%)
Sep 08, 2020 19.24 19.87 19.02 19.42 4,533,899 -0.25(-1.27%)
Sep 04, 2020 20.29 20.43 19.66 19.67 2,868,110 -0.40(-2.01%)
Sep 03, 2020 20.36 20.61 19.66 20.07 7,569,351 -0.06(-0.28%)
Sep 02, 2020 19.53 20.14 19.46 20.13 2,684,761 +0.79(+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.