Aramark Holdings Corp (NY: ARMK )

33.96 USD +0.19 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 33.90 34.10 33.09 33.96 1,982,084 +0.19(+0.56%)
Dec 02, 2021 32.19 34.00 32.01 33.77 2,439,696 +1.75(+5.47%)
Dec 01, 2021 34.06 34.43 31.99 32.02 1,581,746 -1.38(-4.13%)
Nov 30, 2021 33.89 34.13 33.27 33.40 2,264,141 -0.98(-2.85%)
Nov 29, 2021 35.38 35.53 33.87 34.38 1,532,422 -0.61(-1.74%)
Nov 26, 2021 34.34 35.00 33.73 34.99 1,889,220 -0.92(-2.56%)
Nov 24, 2021 36.12 36.27 35.79 35.91 1,053,640 -0.49(-1.35%)
Nov 23, 2021 36.42 37.03 36.39 36.40 1,980,923 +0.11(+0.30%)
Nov 22, 2021 36.57 36.77 35.85 36.29 1,586,044 -0.20(-0.55%)
Nov 19, 2021 36.16 36.62 35.49 36.49 3,821,972 -0.40(-1.08%)
Nov 18, 2021 38.29 36.99 36.80 36.89 2,350,186 -1.19(-3.13%)
Nov 17, 2021 37.90 38.22 37.38 38.08 1,673,267 -0.16(-0.42%)
Nov 16, 2021 37.73 38.41 37.00 38.24 2,712,059 +0.27(+0.71%)
Nov 15, 2021 38.27 38.62 37.67 37.97 2,602,603 +0.01(+0.03%)
Nov 12, 2021 38.25 38.52 37.87 37.96 3,548,999 -0.29(-0.76%)
Nov 11, 2021 38.27 38.74 38.20 38.25 1,376,355 -0.24(-0.62%)
Nov 10, 2021 38.52 38.49 3,094,212 -0.08(-0.21%)
Nov 09, 2021 38.68 38.86 38.05 38.57 2,795,079 -0.33(-0.85%)
Nov 08, 2021 39.25 39.49 38.70 38.90 1,865,398 -0.36(-0.92%)
Nov 05, 2021 38.75 39.57 38.63 39.26 2,495,902 +1.31(+3.45%)
Nov 04, 2021 38.07 38.57 37.71 37.95 789,276 +0.02(+0.05%)
Nov 03, 2021 37.22 38.11 37.13 37.93 1,937,311 +0.67(+1.80%)
Nov 02, 2021 37.26 37.54 36.81 37.26 856,371 -0.11(-0.29%)
Nov 01, 2021 36.63 37.37 37.15 37.37 1,111,924 +0.89(+2.44%)
Oct 29, 2021 36.14 36.64 36.14 36.48 1,051,226 +0.22(+0.61%)
Oct 28, 2021 36.20 36.35 35.89 36.26 1,336,994 +0.06(+0.17%)
Oct 27, 2021 36.76 37.04 36.18 36.20 1,645,973 -0.55(-1.50%)
Oct 26, 2021 36.84 36.75 969,533 +0.01(+0.03%)
Oct 25, 2021 36.58 36.85 36.31 36.74 1,147,885 +0.07(+0.19%)
Oct 22, 2021 36.98 37.21 36.66 36.67 908,849 -0.44(-1.19%)
Oct 21, 2021 36.84 37.42 36.61 37.11 1,715,862 +1.04(+2.88%)
Oct 20, 2021 36.00 36.54 35.93 36.07 2,284,183 -0.42(-1.15%)
Oct 19, 2021 36.48 36.59 36.17 36.49 1,028,631 +0.09(+0.25%)
Oct 18, 2021 35.94 36.49 35.87 36.40 3,891,279 +0.05(+0.14%)
Oct 15, 2021 36.94 37.42 36.28 36.35 1,045,594 -0.25(-0.68%)
Oct 14, 2021 37.21 37.42 36.42 36.60 1,614,137 -0.44(-1.19%)
Oct 13, 2021 37.31 37.31 36.47 37.04 2,390,085 +0.15(+0.41%)
Oct 12, 2021 36.91 37.38 36.60 36.89 1,478,655 +0.12(+0.33%)
Oct 11, 2021 36.81 37.31 36.51 36.77 2,108,939 +0.20(+0.55%)
Oct 08, 2021 36.66 37.02 36.38 36.57 1,176,119 -0.04(-0.11%)
Oct 07, 2021 36.78 37.17 36.54 36.61 1,956,295 +0.11(+0.30%)
Oct 06, 2021 35.87 36.55 35.72 36.50 1,600,978 +0.24(+0.66%)
Oct 05, 2021 35.96 36.42 35.45 36.26 2,477,305 +0.35(+0.97%)
Oct 04, 2021 35.71 36.57 35.57 35.91 3,445,119 +0.13(+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.