Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.51 40.81 40.43 40.72 2,735,216 -0.19(-0.46%)
Dec 29, 2022 40.51 41.13 40.43 40.91 1,502,945 +0.52(+1.29%)
Dec 28, 2022 40.87 41.16 40.34 40.38 1,660,283 -0.53(-1.30%)
Dec 27, 2022 40.77 41.45 40.77 40.92 936,774 +0.04(+0.10%)
Dec 23, 2022 40.56 40.88 40.31 40.88 684,674 +0.28(+0.68%)
Dec 22, 2022 40.71 40.72 40.15 40.60 1,173,679 -0.46(-1.13%)
Dec 21, 2022 40.90 41.21 40.80 41.06 2,750,733 +0.50(+1.24%)
Dec 20, 2022 40.34 40.56 39.90 40.56 1,542,922 +0.18(+0.44%)
Dec 19, 2022 40.80 40.88 40.01 40.38 3,064,829 -0.50(-1.23%)
Dec 16, 2022 40.84 41.10 40.57 40.89 2,356,351 -0.22(-0.53%)
Dec 15, 2022 41.46 41.47 40.70 41.10 1,477,332 -0.91(-2.16%)
Dec 14, 2022 41.64 42.43 41.49 42.01 1,476,843 +0.26(+0.61%)
Dec 13, 2022 42.35 42.68 41.44 41.75 2,192,361 +0.24(+0.57%)
Dec 12, 2022 40.58 41.52 40.52 41.52 3,093,472 +0.98(+2.41%)
Dec 09, 2022 40.20 40.76 40.15 40.54 2,612,586 +0.22(+0.54%)
Dec 08, 2022 40.12 40.40 39.88 40.32 7,463,317 +0.67(+1.69%)
Dec 07, 2022 40.28 40.45 39.66 39.66 1,447,257 -0.79(-1.95%)
Dec 06, 2022 40.84 41.30 40.28 40.44 1,869,388 -0.30(-0.73%)
Dec 05, 2022 41.10 41.29 40.62 40.74 1,667,142 -0.75(-1.80%)
Dec 02, 2022 40.87 41.74 40.72 41.49 1,911,683 +0.22(+0.53%)
Dec 01, 2022 40.93 41.53 40.72 41.27 1,983,092 +0.30(+0.72%)
Nov 30, 2022 40.06 40.97 39.69 40.97 1,657,796 +1.01(+2.54%)
Nov 29, 2022 40.04 40.48 39.89 39.96 1,736,624 -0.13(-0.32%)
Nov 28, 2022 40.25 40.57 39.90 40.09 2,459,441 -0.38(-0.95%)
Nov 25, 2022 40.11 40.47 40.04 40.47 623,648 +0.37(+0.93%)
Nov 23, 2022 39.65 40.37 39.65 40.10 1,962,854 +0.38(+0.97%)
Nov 22, 2022 39.65 39.77 39.36 39.71 1,377,180 +0.32(+0.80%)
Nov 21, 2022 39.81 40.00 39.29 39.40 2,339,723 -0.52(-1.31%)
Nov 18, 2022 39.99 40.25 39.16 39.92 1,521,860 +0.34(+0.87%)
Nov 17, 2022 39.16 39.63 38.52 39.58 3,009,440 -0.21(-0.52%)
Nov 16, 2022 39.89 40.10 39.20 39.78 3,112,577 -0.05(-0.12%)
Nov 15, 2022 39.08 40.47 38.38 39.83 3,991,717 +1.66(+4.35%)
Nov 14, 2022 37.68 38.80 37.68 38.17 4,773,056 +0.13(+0.34%)
Nov 11, 2022 37.58 38.42 37.54 38.04 5,237,387 +0.61(+1.63%)
Nov 10, 2022 36.35 37.46 36.35 37.44 1,783,429 +2.13(+6.04%)
Nov 09, 2022 35.45 35.96 35.11 35.30 1,377,528 -0.55(-1.53%)
Nov 08, 2022 34.95 35.89 34.64 35.85 2,717,145 +1.10(+3.17%)
Nov 07, 2022 34.47 34.87 34.19 34.75 3,286,861 +0.52(+1.52%)
Nov 04, 2022 34.20 34.63 33.84 34.23 2,330,034 +0.50(+1.49%)
Nov 03, 2022 34.03 34.57 33.62 33.73 1,694,672 -0.75(-2.17%)
Nov 02, 2022 35.51 34.48 34.48 1,609,051 -1.22(-3.41%)
Nov 01, 2022 36.20 36.40 35.57 35.70 7,047,527 -0.16(-0.44%)
Oct 31, 2022 35.99 36.41 35.75 35.85 1,456,760 -0.22(-0.60%)
Oct 28, 2022 35.13 36.13 34.96 36.07 880,338 +1.00(+2.86%)
Oct 27, 2022 35.09 35.38 34.89 35.07 1,858,040 +0.46(+1.33%)
Oct 26, 2022 34.36 35.51 34.36 34.61 1,717,837 +0.19(+0.54%)
Oct 25, 2022 33.78 34.55 33.43 34.42 2,273,590 -0.27(-0.79%)
Oct 24, 2022 34.93 35.16 34.37 34.70 1,783,687 -0.11(-0.31%)
Oct 21, 2022 33.99 34.90 33.55 34.80 1,072,920 +0.84(+2.46%)
Oct 20, 2022 34.34 34.66 33.87 33.97 1,451,347 -0.23(-0.66%)
Oct 19, 2022 34.04 34.61 33.83 34.19 1,002,039 -0.07(-0.20%)
Oct 18, 2022 34.23 34.44 33.68 34.26 1,425,854 +0.86(+2.59%)
Oct 17, 2022 33.33 33.84 33.30 33.40 2,000,470 +0.72(+2.19%)
Oct 14, 2022 33.81 33.95 32.62 32.68 2,213,326 -0.72(-2.15%)
Oct 13, 2022 32.18 33.64 31.80 33.40 1,534,941 +0.39(+1.19%)
Oct 12, 2022 32.50 33.38 32.40 33.01 2,011,243 +0.61(+1.88%)
Oct 11, 2022 32.81 32.98 31.96 32.40 1,844,635 -0.40(-1.23%)
Oct 10, 2022 33.43 33.66 32.54 32.80 922,280 -0.62(-1.85%)
Oct 07, 2022 33.58 33.60 32.91 33.42 4,172,921 -0.44(-1.31%)
Oct 06, 2022 33.91 34.43 33.67 33.86 2,810,153 -0.25(-0.72%)
Oct 05, 2022 33.11 34.21 33.11 34.11 1,803,445 +0.51(+1.52%)
Oct 04, 2022 32.02 33.61 31.93 33.59 2,445,748 +2.16(+6.88%)
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.