Aramark Holdings Corp (NY: ARMK )

38.13 -0.47 (-1.22%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 25.79 26.12 25.75 25.89 2,297,464 -0.04(-0.16%)
Dec 30, 2021 25.79 26.17 25.79 25.93 1,339,047 +0.13(+0.52%)
Dec 29, 2021 25.72 25.97 25.60 25.80 1,042,469 +0.12(+0.46%)
Dec 28, 2021 25.45 25.79 25.44 25.68 1,070,862 +0.15(+0.58%)
Dec 27, 2021 25.19 25.55 25.03 25.53 951,262 +0.20(+0.80%)
Dec 23, 2021 25.19 25.39 24.96 25.33 2,221,730 +0.43(+1.72%)
Dec 22, 2021 24.70 25.17 24.59 24.90 2,821,754 +0.22(+0.88%)
Dec 21, 2021 23.85 24.81 23.78 24.68 3,798,898 +1.23(+5.24%)
Dec 20, 2021 23.36 23.56 23.04 23.45 2,569,386 -0.40(-1.68%)
Dec 17, 2021 23.28 24.07 22.92 23.85 5,554,962 +0.43(+1.83%)
Dec 16, 2021 24.24 24.40 23.35 23.43 4,233,403 -0.61(-2.54%)
Dec 15, 2021 23.97 24.35 23.50 24.04 2,628,978 -0.01(-0.03%)
Dec 14, 2021 24.29 24.63 23.99 24.04 3,277,951 -0.32(-1.30%)
Dec 13, 2021 24.89 24.94 24.28 24.36 2,273,742 -0.80(-3.18%)
Dec 10, 2021 25.61 25.67 24.92 25.16 1,843,771 -0.17(-0.67%)
Dec 09, 2021 25.02 25.57 24.88 25.33 2,553,602 +0.13(+0.50%)
Dec 08, 2021 24.88 25.23 24.82 25.20 3,943,803 +0.43(+1.73%)
Dec 07, 2021 25.22 25.55 24.61 24.77 3,446,645 -0.15(-0.59%)
Dec 06, 2021 24.24 25.53 24.19 24.92 5,740,381 +1.06(+4.45%)
Dec 03, 2021 23.82 23.96 23.25 23.86 2,820,943 +0.13(+0.56%)
Dec 02, 2021 22.62 23.89 22.49 23.73 3,472,226 +1.23(+5.47%)
Dec 01, 2021 23.93 24.19 22.48 22.50 2,251,174 -0.97(-4.13%)
Nov 30, 2021 23.81 23.98 23.38 23.47 3,222,373 -0.69(-2.85%)
Nov 29, 2021 24.86 24.96 23.80 24.16 2,180,975 -0.37(-1.52%)
Nov 26, 2021 24.07 24.54 23.65 24.53 2,694,894 -0.64(-2.56%)
Nov 24, 2021 25.32 25.43 25.09 25.17 1,502,974 -0.34(-1.35%)
Nov 23, 2021 25.53 25.96 25.51 25.52 2,825,705 +0.08(+0.30%)
Nov 22, 2021 25.64 25.78 25.13 25.44 2,262,426 -0.14(-0.55%)
Nov 19, 2021 25.35 25.67 24.88 25.58 5,451,886 -0.28(-1.08%)
Nov 18, 2021 26.84 25.93 25.80 25.86 3,352,444 -0.83(-3.13%)
Nov 17, 2021 26.57 26.80 26.20 26.70 2,386,846 -0.11(-0.42%)
Nov 16, 2021 26.45 26.93 25.94 26.81 3,868,641 +0.19(+0.71%)
Nov 15, 2021 26.83 27.07 26.41 26.62 3,712,506 +0.01(+0.03%)
Nov 12, 2021 26.81 27.00 26.54 26.61 5,062,501 -0.20(-0.76%)
Nov 11, 2021 26.83 27.16 26.78 26.81 1,963,314 -0.17(-0.62%)
Nov 10, 2021 27.00 26.98 4,413,766 -0.06(-0.21%)
Nov 09, 2021 27.12 27.24 26.67 27.04 3,987,065 -0.23(-0.85%)
Nov 08, 2021 27.52 27.68 27.13 27.27 2,660,913 -0.25(-0.92%)
Nov 05, 2021 27.17 27.74 27.08 27.52 3,560,301 +0.92(+3.45%)
Nov 04, 2021 26.69 27.04 26.44 26.60 1,125,869 +0.01(+0.05%)
Nov 03, 2021 26.09 26.72 26.03 26.59 2,763,494 +0.47(+1.80%)
Nov 02, 2021 26.12 26.32 25.81 26.12 1,221,578 -0.08(-0.29%)
Nov 01, 2021 25.68 26.20 26.04 26.20 1,586,114 +0.62(+2.44%)
Oct 29, 2021 25.34 25.69 25.34 25.57 1,499,530 +0.15(+0.61%)
Oct 28, 2021 25.38 25.48 25.16 25.42 1,907,167 +0.04(+0.17%)
Oct 27, 2021 25.77 25.97 25.36 25.38 2,347,913 -0.39(-1.50%)
Oct 26, 2021 25.83 25.76 1,382,999 +0.01(+0.03%)
Oct 25, 2021 25.64 25.83 25.45 25.76 1,637,410 +0.05(+0.19%)
Oct 22, 2021 25.92 26.09 25.70 25.71 1,296,435 -0.31(-1.19%)
Oct 21, 2021 25.83 26.23 25.66 26.02 2,447,606 +0.73(+2.88%)
Oct 20, 2021 25.24 25.62 25.19 25.29 3,258,293 -0.29(-1.15%)
Oct 19, 2021 25.57 25.65 25.36 25.58 1,467,299 +0.06(+0.25%)
Oct 18, 2021 25.20 25.58 25.15 25.52 5,550,750 +0.04(+0.14%)
Oct 15, 2021 25.90 26.24 25.44 25.48 1,491,497 -0.18(-0.68%)
Oct 14, 2021 26.09 26.23 25.53 25.66 2,302,500 -0.31(-1.19%)
Oct 13, 2021 26.16 26.16 25.57 25.97 3,409,358 +0.11(+0.41%)
Oct 12, 2021 25.88 26.21 25.66 25.86 2,109,240 +0.08(+0.33%)
Oct 11, 2021 25.81 26.16 25.60 25.78 3,008,315 +0.14(+0.55%)
Oct 08, 2021 25.70 25.95 25.51 25.64 1,677,685 -0.03(-0.11%)
Oct 07, 2021 25.78 26.06 25.62 25.66 2,790,574 +0.08(+0.30%)
Oct 06, 2021 25.15 25.62 25.04 25.59 2,283,729 +0.17(+0.66%)
Oct 05, 2021 25.21 25.54 24.85 25.42 3,533,774 +0.25(+0.97%)
Oct 04, 2021 25.03 25.64 24.94 25.17 4,914,321 +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.