Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.57 36.81 35.52 35.79 1,972,916 -0.74(-2.03%)
Feb 25, 2021 38.13 38.24 36.34 36.53 1,066,427 -1.65(-4.32%)
Feb 24, 2021 37.40 38.77 37.12 38.18 2,333,143 +1.07(+2.88%)
Feb 23, 2021 36.92 37.56 36.43 37.11 1,882,780 +0.35(+0.94%)
Feb 22, 2021 36.23 37.82 36.23 36.76 2,501,515 +0.12(+0.32%)
Feb 19, 2021 35.31 37.24 35.31 36.65 2,470,450 +1.46(+4.14%)
Feb 18, 2021 35.35 35.92 34.67 35.19 2,639,009 -0.53(-1.48%)
Feb 17, 2021 35.41 35.90 35.09 35.72 2,575,061 +0.08(+0.22%)
Feb 16, 2021 34.63 35.75 34.29 35.64 3,225,775 +1.04(+3.01%)
Feb 12, 2021 34.19 34.76 34.08 34.60 1,089,564 +0.30(+0.87%)
Feb 11, 2021 35.15 35.35 33.99 34.31 2,259,722 -1.00(-2.83%)
Feb 10, 2021 34.91 35.52 34.52 35.31 1,924,058 +0.68(+1.97%)
Feb 09, 2021 37.29 37.42 34.51 34.62 1,894,341 -0.94(-2.65%)
Feb 08, 2021 35.36 35.77 34.99 35.56 2,337,914 +0.30(+0.84%)
Feb 05, 2021 36.24 36.94 35.17 35.27 2,368,368 -0.60(-1.66%)
Feb 04, 2021 34.93 36.05 34.79 35.86 2,316,171 +1.29(+3.73%)
Feb 03, 2021 34.00 35.16 33.83 34.57 1,375,516 +0.53(+1.55%)
Feb 02, 2021 34.08 34.54 33.95 34.05 614,316 +0.48(+1.43%)
Feb 01, 2021 33.17 33.82 32.84 33.57 1,082,172 +0.61(+1.84%)
Jan 29, 2021 33.99 33.99 32.95 32.96 1,899,376 -1.30(-3.79%)
Jan 28, 2021 33.49 34.88 33.34 34.26 2,030,308 +1.25(+3.79%)
Jan 27, 2021 33.27 34.39 32.42 33.01 4,012,873 -0.75(-2.22%)
Jan 26, 2021 34.67 34.79 33.76 33.76 884,217 -0.51(-1.49%)
Jan 25, 2021 33.77 34.33 33.37 34.27 1,180,653 +0.18(+0.54%)
Jan 22, 2021 34.30 34.45 33.74 34.08 1,566,879 -0.70(-2.02%)
Jan 21, 2021 35.07 35.32 34.39 34.79 1,079,219 -0.17(-0.49%)
Jan 20, 2021 34.94 35.47 34.72 34.96 1,179,357 +0.17(+0.50%)
Jan 19, 2021 35.36 35.86 34.68 34.79 2,185,139 -0.35(-0.98%)
Jan 15, 2021 35.11 35.52 34.59 35.13 1,242,704 -0.32(-0.89%)
Jan 14, 2021 35.54 36.29 35.26 35.45 2,252,352 -0.05(-0.14%)
Jan 13, 2021 36.55 36.63 35.13 35.50 1,910,522 -0.93(-2.56%)
Jan 12, 2021 36.18 36.69 35.83 36.43 3,019,306 +0.39(+1.09%)
Jan 11, 2021 36.05 36.34 35.64 36.04 1,042,761 -0.49(-1.34%)
Jan 08, 2021 36.74 37.43 36.18 36.53 1,545,343 +0.13(+0.37%)
Jan 07, 2021 37.27 37.68 36.20 36.39 2,577,287 -0.34(-0.92%)
Jan 06, 2021 36.80 37.51 36.21 36.73 3,170,087 +0.30(+0.82%)
Jan 05, 2021 36.14 36.84 36.06 36.43 1,960,561 +0.17(+0.48%)
Jan 04, 2021 36.96 37.24 35.71 36.26 2,126,356 -0.73(-1.98%)
Dec 31, 2020 36.99 36.99 36.99 1,317,382 +0.47(+1.29%)
Dec 30, 2020 36.37 37.06 36.14 36.52 1,317,382 +0.14(+0.40%)
Dec 29, 2020 36.39 36.51 35.98 36.37 865,712 +0.34(+0.93%)
Dec 28, 2020 36.72 36.75 35.89 36.04 1,447,186 -0.14(-0.40%)
Dec 24, 2020 36.24 36.36 35.75 36.18 724,607 +0.11(+0.29%)
Dec 23, 2020 35.88 36.26 35.63 36.07 1,889,697 +0.45(+1.27%)
Dec 22, 2020 35.58 35.87 34.90 35.62 2,585,391 -0.08(-0.22%)
Dec 21, 2020 35.22 35.88 34.57 35.70 2,009,281 -0.33(-0.91%)
Dec 18, 2020 36.49 36.80 35.83 36.03 2,212,419 -0.42(-1.16%)
Dec 17, 2020 36.12 36.45 35.29 36.45 1,922,852 +0.53(+1.47%)
Dec 16, 2020 36.49 36.68 35.67 35.92 2,816,095 -0.70(-1.92%)
Dec 15, 2020 37.12 37.12 35.65 36.62 1,584,269 +0.83(+2.31%)
Dec 14, 2020 36.50 36.83 35.73 35.80 3,223,778 -0.35(-0.96%)
Dec 11, 2020 36.40 36.76 36.05 36.14 1,101,632 -0.44(-1.21%)
Dec 10, 2020 36.49 36.93 35.94 36.58 1,563,507 -0.37(-0.99%)
Dec 09, 2020 36.94 37.23 36.13 36.95 1,982,352 +0.39(+1.08%)
Dec 08, 2020 36.05 37.11 36.05 36.55 1,359,645 +0.14(+0.40%)
Dec 07, 2020 36.36 36.83 36.14 36.41 1,673,397 -0.34(-0.92%)
Dec 04, 2020 35.71 36.91 35.57 36.75 2,173,614 +1.46(+4.14%)
Dec 03, 2020 35.33 36.07 34.57 35.29 2,118,565 +0.23(+0.66%)
Dec 02, 2020 34.78 35.08 33.65 35.06 1,654,689 -0.20(-0.57%)
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.