Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.79 26.13 25.76 25.90 2,296,955 -0.04(-0.16%)
Dec 30, 2021 25.79 26.18 25.79 25.94 1,338,750 +0.13(+0.52%)
Dec 29, 2021 25.72 25.98 25.61 25.81 1,042,238 +0.12(+0.47%)
Dec 28, 2021 25.45 25.80 25.44 25.69 1,070,625 +0.15(+0.58%)
Dec 27, 2021 25.19 25.55 25.04 25.54 951,051 +0.20(+0.80%)
Dec 23, 2021 25.19 25.39 24.96 25.34 2,221,238 +0.43(+1.72%)
Dec 22, 2021 24.70 25.18 24.59 24.91 2,821,129 +0.22(+0.88%)
Dec 21, 2021 23.85 24.82 23.78 24.69 3,798,056 +1.23(+5.24%)
Dec 20, 2021 23.37 23.56 23.04 23.46 2,568,816 -0.40(-1.68%)
Dec 17, 2021 23.28 24.08 22.92 23.86 5,553,731 +0.43(+1.83%)
Dec 16, 2021 24.25 24.40 23.35 23.43 4,232,465 -0.61(-2.54%)
Dec 15, 2021 23.97 24.36 23.51 24.04 2,628,395 -0.01(-0.03%)
Dec 14, 2021 24.30 24.64 23.99 24.05 3,277,224 -0.32(-1.30%)
Dec 13, 2021 24.89 24.95 24.29 24.37 2,273,238 -0.80(-3.18%)
Dec 10, 2021 25.62 25.67 24.93 25.17 1,843,362 -0.17(-0.67%)
Dec 09, 2021 25.03 25.57 24.89 25.34 2,553,036 +0.13(+0.50%)
Dec 08, 2021 24.89 25.24 24.83 25.21 3,942,929 +0.43(+1.73%)
Dec 07, 2021 25.23 25.55 24.62 24.78 3,445,881 -0.15(-0.59%)
Dec 06, 2021 24.25 25.54 24.20 24.93 5,739,108 +1.06(+4.45%)
Dec 03, 2021 23.82 23.96 23.26 23.87 2,820,318 +0.13(+0.56%)
Dec 02, 2021 22.62 23.89 22.50 23.73 3,471,456 +1.23(+5.46%)
Dec 01, 2021 23.94 24.20 22.48 22.50 2,250,675 -0.97(-4.13%)
Nov 30, 2021 23.82 23.99 23.38 23.47 3,221,658 -0.69(-2.85%)
Nov 29, 2021 24.86 24.97 23.80 24.16 2,180,491 -0.37(-1.52%)
Nov 26, 2021 24.08 24.54 23.65 24.53 2,694,297 -0.65(-2.56%)
Nov 24, 2021 25.33 25.43 25.10 25.18 1,502,640 -0.34(-1.35%)
Nov 23, 2021 25.54 25.97 25.52 25.52 2,825,078 +0.08(+0.30%)
Nov 22, 2021 25.64 25.78 25.14 25.45 2,261,925 -0.14(-0.55%)
Nov 19, 2021 25.36 25.68 24.89 25.59 5,450,677 -0.28(-1.08%)
Nov 18, 2021 26.85 25.94 25.80 25.87 3,351,700 -0.83(-3.12%)
Nov 17, 2021 26.58 26.80 26.21 26.70 2,386,317 -0.11(-0.42%)
Nov 16, 2021 26.46 26.93 25.94 26.81 3,867,783 +0.19(+0.71%)
Nov 15, 2021 26.83 27.08 26.41 26.62 3,711,683 +0.01(+0.03%)
Nov 12, 2021 26.82 27.01 26.55 26.62 5,061,379 -0.20(-0.76%)
Nov 11, 2021 26.83 27.16 26.78 26.82 1,962,878 -0.17(-0.62%)
Nov 10, 2021 27.01 26.99 4,412,787 -0.06(-0.21%)
Nov 09, 2021 27.12 27.25 26.68 27.05 3,986,181 -0.23(-0.85%)
Nov 08, 2021 27.52 27.69 27.14 27.28 2,660,323 -0.25(-0.92%)
Nov 05, 2021 27.17 27.75 27.09 27.53 3,559,512 +0.92(+3.45%)
Nov 04, 2021 26.69 27.05 26.44 26.61 1,125,620 +0.01(+0.05%)
Nov 03, 2021 26.10 26.72 26.04 26.60 2,762,881 +0.47(+1.80%)
Nov 02, 2021 26.13 26.32 25.81 26.13 1,221,307 -0.08(-0.29%)
Nov 01, 2021 25.68 26.20 26.05 26.20 1,585,762 +0.62(+2.44%)
Oct 29, 2021 25.34 25.69 25.34 25.58 1,499,198 +0.15(+0.61%)
Oct 28, 2021 25.38 25.49 25.17 25.43 1,906,744 +0.04(+0.17%)
Oct 27, 2021 25.78 25.97 25.37 25.38 2,347,392 -0.39(-1.50%)
Oct 26, 2021 25.83 25.77 1,382,692 +0.01(+0.03%)
Oct 25, 2021 25.65 25.84 25.46 25.76 1,637,047 +0.05(+0.19%)
Oct 22, 2021 25.93 26.09 25.71 25.71 1,296,148 -0.31(-1.19%)
Oct 21, 2021 25.83 26.24 25.67 26.02 2,447,064 +0.73(+2.88%)
Oct 20, 2021 25.24 25.62 25.19 25.29 3,257,570 -0.29(-1.15%)
Oct 19, 2021 25.58 25.66 25.36 25.59 1,466,974 +0.06(+0.25%)
Oct 18, 2021 25.20 25.59 25.15 25.52 5,549,519 +0.04(+0.14%)
Oct 15, 2021 25.90 26.24 25.44 25.49 1,491,166 -0.18(-0.68%)
Oct 14, 2021 26.09 26.24 25.54 25.66 2,301,989 -0.31(-1.19%)
Oct 13, 2021 26.16 26.16 25.57 25.97 3,408,602 +0.11(+0.41%)
Oct 12, 2021 25.88 26.21 25.66 25.87 2,108,773 +0.08(+0.33%)
Oct 11, 2021 25.81 26.16 25.60 25.78 3,007,647 +0.14(+0.55%)
Oct 08, 2021 25.71 25.96 25.51 25.64 1,677,313 -0.03(-0.11%)
Oct 07, 2021 25.79 26.06 25.63 25.67 2,789,955 +0.08(+0.30%)
Oct 06, 2021 25.15 25.63 25.05 25.59 2,283,223 +0.17(+0.66%)
Oct 05, 2021 25.21 25.54 24.86 25.43 3,532,990 +0.25(+0.97%)
Oct 04, 2021 25.04 25.64 24.94 25.18 4,913,231 +0.09(+0.36%)
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.