Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.45 34.58 33.51 33.63 2,675,615 -1.03(-2.97%)
Nov 27, 2020 34.94 35.15 34.46 34.66 748,857 -0.16(-0.47%)
Nov 25, 2020 35.10 35.50 34.65 34.82 1,329,341 -0.57(-1.62%)
Nov 24, 2020 34.83 35.84 34.78 35.40 2,878,364 +1.07(+3.13%)
Nov 23, 2020 34.38 34.46 33.47 34.32 1,398,958 +0.33(+0.96%)
Nov 20, 2020 33.46 34.38 33.07 34.00 2,091,351 +0.22(+0.65%)
Nov 19, 2020 32.41 33.87 31.62 33.78 2,045,686 +1.24(+3.80%)
Nov 18, 2020 33.35 33.53 32.50 32.54 1,832,482 -0.74(-2.22%)
Nov 17, 2020 32.66 33.61 31.92 33.28 4,646,989 -0.37(-1.11%)
Nov 16, 2020 33.73 33.93 32.85 33.65 2,842,263 +0.90(+2.75%)
Nov 13, 2020 32.14 32.90 32.02 32.75 1,770,263 +1.18(+3.73%)
Nov 12, 2020 32.79 32.95 31.23 31.58 2,458,512 -1.90(-5.67%)
Nov 11, 2020 34.70 34.74 32.95 33.47 3,004,023 -1.19(-3.43%)
Nov 10, 2020 33.78 35.35 33.78 34.66 3,267,017 +1.02(+3.02%)
Nov 09, 2020 33.05 35.47 32.57 33.64 6,559,858 +4.28(+14.58%)
Nov 06, 2020 29.11 29.61 28.85 29.36 2,847,619 +0.39(+1.36%)
Nov 05, 2020 27.70 29.15 27.28 28.97 1,979,791 +1.73(+6.37%)
Nov 04, 2020 27.38 28.09 26.59 27.24 1,275,432 -0.29(-1.04%)
Nov 03, 2020 27.58 28.02 27.41 27.52 1,451,390 +0.32(+1.16%)
Nov 02, 2020 26.93 27.74 26.58 27.21 1,737,582 +0.63(+2.38%)
Oct 30, 2020 26.83 27.26 26.01 26.57 1,858,886 -0.44(-1.63%)
Oct 29, 2020 26.12 27.19 25.80 27.02 2,010,069 +0.98(+3.75%)
Oct 28, 2020 26.89 27.21 25.97 26.04 3,162,691 -1.51(-5.49%)
Oct 27, 2020 27.50 27.86 27.15 27.55 2,392,506 -0.18(-0.66%)
Oct 26, 2020 28.39 28.51 27.25 27.73 2,691,981 -1.26(-4.36%)
Oct 23, 2020 28.24 29.01 28.12 29.00 1,943,855 +0.93(+3.31%)
Oct 22, 2020 27.46 28.46 27.46 28.07 2,451,803 +0.28(+1.00%)
Oct 21, 2020 27.39 28.09 27.13 27.79 2,493,624 +0.22(+0.80%)
Oct 20, 2020 27.21 27.86 27.07 27.57 2,332,398 +0.78(+2.90%)
Oct 19, 2020 27.02 27.62 26.79 26.80 2,211,174 -0.19(-0.71%)
Oct 16, 2020 26.77 27.22 26.44 26.99 2,308,471 +0.21(+0.79%)
Oct 15, 2020 26.13 26.95 25.99 26.78 3,289,077 +0.43(+1.64%)
Oct 14, 2020 26.35 26.82 26.11 26.34 1,984,307 +0.14(+0.55%)
Oct 13, 2020 26.83 27.15 26.11 26.20 2,096,296 -1.08(-3.97%)
Oct 12, 2020 27.22 27.71 27.00 27.28 2,478,453 -0.01(-0.04%)
Oct 09, 2020 27.21 27.70 27.11 27.29 937,689 +0.20(+0.74%)
Oct 08, 2020 27.12 27.18 26.76 27.09 1,545,734 +0.34(+1.25%)
Oct 07, 2020 26.66 27.04 26.48 26.76 1,377,648 +0.54(+2.05%)
Oct 06, 2020 27.05 27.61 26.19 26.22 2,491,806 -0.42(-1.58%)
Oct 05, 2020 26.92 27.01 26.20 26.64 1,960,744 +0.25(+0.94%)
Oct 02, 2020 25.02 26.45 24.75 26.39 1,680,179 +0.47(+1.81%)
Oct 01, 2020 25.65 26.06 25.22 25.92 1,782,774 +0.58(+2.31%)
Sep 30, 2020 25.50 26.30 25.16 25.34 2,727,419 +0.03(+0.11%)
Sep 29, 2020 25.92 25.96 25.09 25.31 2,486,813 -0.69(-2.65%)
Sep 28, 2020 26.02 26.44 25.60 26.00 1,683,816 +0.48(+1.88%)
Sep 25, 2020 24.80 25.87 24.57 25.52 3,612,343 +0.75(+3.02%)
Sep 24, 2020 24.61 25.21 24.24 24.77 3,185,163 -0.03(-0.12%)
Sep 23, 2020 25.33 25.90 24.69 24.80 1,937,440 -0.32(-1.26%)
Sep 22, 2020 25.05 25.47 24.59 25.12 3,158,074 +0.12(+0.50%)
Sep 21, 2020 24.95 25.20 23.87 24.99 3,968,477 -1.00(-3.83%)
Sep 18, 2020 26.92 27.36 25.83 25.99 3,403,886 -1.06(-3.93%)
Sep 17, 2020 27.06 27.14 26.47 27.05 1,914,410 -0.45(-1.64%)
Sep 16, 2020 27.76 27.87 27.16 27.50 6,408,694 -0.07(-0.24%)
Sep 15, 2020 27.54 27.91 27.37 27.57 1,693,193 +0.09(+0.31%)
Sep 14, 2020 26.71 27.57 26.71 27.48 2,846,058 +1.14(+4.33%)
Sep 11, 2020 26.72 26.72 25.65 26.34 2,224,650 -0.24(-0.90%)
Sep 10, 2020 27.79 28.27 26.57 26.58 2,094,808 -0.98(-3.55%)
Sep 09, 2020 27.81 28.13 27.02 27.56 2,161,608 +0.80(+2.97%)
Sep 08, 2020 26.53 27.39 26.22 26.77 3,289,169 -0.34(-1.27%)
Sep 04, 2020 27.97 28.16 27.10 27.11 2,080,703 -0.56(-2.01%)
Sep 03, 2020 28.07 28.40 27.10 27.67 5,491,273 -0.08(-0.28%)
Sep 02, 2020 26.92 27.76 26.82 27.74 1,947,691 +1.08(+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.