Aramark Holdings Corp (NY: ARMK )

36.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.48 38.48 38.48 1,266,281 +0.49(+1.29%)
Dec 30, 2020 37.84 38.56 37.60 37.99 1,266,281 +0.15(+0.40%)
Dec 29, 2020 37.86 37.98 37.43 37.84 832,132 +0.35(+0.93%)
Dec 28, 2020 38.20 38.23 37.34 37.49 1,391,050 -0.15(-0.40%)
Dec 24, 2020 37.70 37.83 37.20 37.64 696,500 +0.11(+0.29%)
Dec 23, 2020 37.33 37.72 37.07 37.53 1,816,396 +0.47(+1.27%)
Dec 22, 2020 37.02 37.32 36.31 37.06 2,485,104 -0.08(-0.22%)
Dec 21, 2020 36.64 37.33 35.96 37.14 1,931,342 -0.34(-0.91%)
Dec 18, 2020 37.96 38.28 37.28 37.48 2,126,600 -0.44(-1.16%)
Dec 17, 2020 37.58 37.92 36.71 37.92 1,848,265 +0.55(+1.47%)
Dec 16, 2020 37.96 38.17 37.11 37.37 2,706,859 -0.73(-1.92%)
Dec 15, 2020 38.62 38.62 37.09 38.10 1,522,816 +0.86(+2.31%)
Dec 14, 2020 37.97 38.32 37.17 37.24 3,098,728 -0.36(-0.96%)
Dec 11, 2020 37.87 38.24 37.50 37.60 1,058,900 -0.46(-1.21%)
Dec 10, 2020 37.96 38.42 37.39 38.06 1,502,859 -0.38(-0.99%)
Dec 09, 2020 38.43 38.73 37.59 38.44 1,905,457 +0.41(+1.08%)
Dec 08, 2020 37.51 38.61 37.51 38.03 1,306,905 +0.15(+0.40%)
Dec 07, 2020 37.83 38.32 37.60 37.88 1,608,486 -0.35(-0.92%)
Dec 04, 2020 37.15 38.40 37.01 38.23 2,089,300 +1.52(+4.14%)
Dec 03, 2020 36.76 37.53 35.97 36.71 2,036,386 +0.24(+0.66%)
Dec 02, 2020 36.18 36.50 35.01 36.47 1,590,504 -0.21(-0.57%)
Dec 01, 2020 35.72 36.94 35.62 36.68 2,006,219 +1.68(+4.80%)
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%)
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.