Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.97 33.21 32.37 32.50 2,327,152 -0.95(-2.85%)
Nov 29, 2021 34.42 34.57 32.95 33.45 1,575,069 -0.49(-1.43%)
Nov 26, 2021 33.31 33.95 32.71 33.94 1,947,921 -0.89(-2.56%)
Nov 24, 2021 35.03 35.18 34.71 34.83 1,086,378 -0.48(-1.35%)
Nov 23, 2021 35.32 35.92 35.29 35.30 2,042,473 +0.11(+0.30%)
Nov 22, 2021 35.47 35.66 34.77 35.20 1,635,324 -0.19(-0.55%)
Nov 19, 2021 35.07 35.52 34.42 35.39 3,940,726 -0.39(-1.08%)
Nov 18, 2021 37.14 35.88 35.69 35.78 2,423,210 -1.15(-3.13%)
Nov 17, 2021 36.76 37.07 36.25 36.93 1,725,258 -0.16(-0.42%)
Nov 16, 2021 36.59 37.25 35.88 37.09 2,796,327 +0.26(+0.71%)
Nov 15, 2021 37.12 37.46 36.53 36.83 2,683,470 +0.01(+0.03%)
Nov 12, 2021 37.10 37.36 36.72 36.82 3,659,272 -0.28(-0.76%)
Nov 11, 2021 37.12 37.57 37.04 37.10 1,419,120 -0.23(-0.62%)
Nov 10, 2021 37.36 37.33 3,190,354 -0.08(-0.21%)
Nov 09, 2021 37.51 37.69 36.90 37.41 2,881,926 -0.32(-0.85%)
Nov 08, 2021 38.07 38.30 37.53 37.73 1,923,358 -0.35(-0.92%)
Nov 05, 2021 37.58 38.38 37.47 38.08 2,573,453 +1.27(+3.45%)
Nov 04, 2021 36.92 37.41 36.57 36.81 813,800 +0.02(+0.05%)
Nov 03, 2021 36.10 36.96 36.01 36.79 1,997,506 +0.65(+1.80%)
Nov 02, 2021 36.14 36.41 35.70 36.14 882,979 -0.11(-0.29%)
Nov 01, 2021 35.53 36.24 36.03 36.24 1,146,473 +0.86(+2.44%)
Oct 29, 2021 35.05 35.54 35.05 35.38 1,083,889 +0.21(+0.61%)
Oct 28, 2021 35.11 35.25 34.81 35.17 1,378,536 +0.06(+0.17%)
Oct 27, 2021 35.65 35.92 35.09 35.11 1,697,116 -0.53(-1.50%)
Oct 26, 2021 35.73 35.64 999,657 +0.01(+0.03%)
Oct 25, 2021 35.48 35.74 35.22 35.63 1,183,551 +0.07(+0.19%)
Oct 22, 2021 35.87 36.09 35.56 35.56 937,088 -0.43(-1.19%)
Oct 21, 2021 35.73 36.29 35.51 35.99 1,769,176 +1.01(+2.88%)
Oct 20, 2021 34.92 35.44 34.85 34.98 2,355,156 -0.41(-1.15%)
Oct 19, 2021 35.38 35.49 35.08 35.39 1,060,592 +0.09(+0.25%)
Oct 18, 2021 34.86 35.39 34.79 35.30 4,012,187 +0.05(+0.14%)
Oct 15, 2021 35.83 36.30 35.19 35.25 1,078,082 -0.24(-0.68%)
Oct 14, 2021 36.09 36.29 35.32 35.50 1,664,290 -0.43(-1.19%)
Oct 13, 2021 36.19 36.19 35.37 35.92 2,464,348 +0.15(+0.41%)
Oct 12, 2021 35.80 36.26 35.50 35.78 1,524,599 +0.12(+0.33%)
Oct 11, 2021 35.70 36.19 35.41 35.66 2,174,467 +0.19(+0.55%)
Oct 08, 2021 35.56 35.90 35.29 35.47 1,212,662 -0.04(-0.11%)
Oct 07, 2021 35.67 36.05 35.44 35.51 2,017,080 +0.11(+0.30%)
Oct 06, 2021 34.79 35.45 34.64 35.40 1,650,722 +0.23(+0.66%)
Oct 05, 2021 34.88 35.33 34.38 35.17 2,554,278 +0.34(+0.97%)
Oct 04, 2021 34.63 35.47 34.50 34.83 3,552,164 +0.13(+0.36%)
Oct 01, 2021 32.32 34.93 32.14 34.70 3,913,166 +2.83(+8.89%)
Sep 30, 2021 32.66 32.66 31.87 31.87 1,663,137 -0.70(-2.14%)
Sep 29, 2021 32.91 32.91 32.39 32.57 1,301,236 -0.06(-0.18%)
Sep 28, 2021 32.75 33.32 32.57 32.63 1,943,244 -0.24(-0.74%)
Sep 27, 2021 32.62 33.42 32.51 32.87 1,753,047 +0.62(+1.92%)
Sep 24, 2021 32.20 32.43 31.99 32.25 1,232,462 +0.13(+0.39%)
Sep 23, 2021 31.48 32.52 31.34 32.12 1,258,343 +0.92(+2.95%)
Sep 22, 2021 30.77 31.61 30.77 31.20 3,507,013 +0.64(+2.09%)
Sep 21, 2021 31.58 31.84 30.51 30.56 2,470,764 -0.84(-2.69%)
Sep 20, 2021 30.65 31.45 30.28 31.40 1,931,062 +0.25(+0.81%)
Sep 17, 2021 30.79 31.29 30.47 31.15 4,718,664 -0.58(-1.83%)
Sep 16, 2021 31.31 31.97 31.06 31.73 3,271,555 +0.55(+1.77%)
Sep 15, 2021 31.10 31.39 30.63 31.18 2,493,991 -0.19(-0.62%)
Sep 14, 2021 32.14 32.14 31.29 31.38 1,245,358 -0.76(-2.35%)
Sep 13, 2021 31.95 32.25 31.43 32.13 1,749,572 +0.49(+1.56%)
Sep 10, 2021 32.58 32.64 31.60 31.64 2,391,926 -0.61(-1.89%)
Sep 09, 2021 32.79 33.31 32.23 32.25 1,291,333 -0.63(-1.92%)
Sep 08, 2021 33.00 33.26 32.59 32.88 2,218,706 -0.16(-0.47%)
Sep 07, 2021 33.01 33.17 32.69 33.03 2,963,494 -0.07(-0.21%)
Sep 03, 2021 33.77 33.95 32.97 33.10 3,325,608 -1.01(-2.96%)
Sep 02, 2021 34.25 34.45 33.94 34.11 1,324,782 -0.07(-0.20%)
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.