Aramark Holdings Corp (NY: ARMK )

32.45 +0.39 (+1.22%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.28 36.32 35.52 36.08 1,309,303 -0.60(-1.62%)
Feb 25, 2022 35.83 36.71 35.81 36.68 1,386,890 +0.87(+2.43%)
Feb 24, 2022 34.42 36.09 34.26 35.81 1,450,252 +0.18(+0.49%)
Feb 23, 2022 36.70 36.70 35.61 35.63 1,707,805 -0.65(-1.80%)
Feb 22, 2022 36.49 36.96 36.06 36.29 3,527,347 -0.59(-1.59%)
Feb 18, 2022 36.87 0 +0.17(+0.45%)
Feb 17, 2022 36.94 37.28 36.50 36.71 1,056,285 -0.65(-1.75%)
Feb 16, 2022 36.21 37.49 36.20 37.36 1,838,078 +1.07(+2.96%)
Feb 15, 2022 35.49 36.36 35.44 36.29 1,537,989 +1.27(+3.62%)
Feb 14, 2022 35.16 35.89 34.70 35.02 1,453,616 -0.10(-0.28%)
Feb 11, 2022 36.35 36.88 34.90 35.11 2,044,861 -1.10(-3.04%)
Feb 10, 2022 36.26 37.36 36.17 36.21 3,382,549 -0.55(-1.51%)
Feb 09, 2022 36.89 37.11 36.24 36.77 2,895,258 +0.24(+0.67%)
Feb 08, 2022 34.19 36.86 34.10 36.52 3,164,143 +0.92(+2.60%)
Feb 07, 2022 34.90 35.88 34.78 35.60 2,917,371 +0.80(+2.29%)
Feb 04, 2022 33.90 35.10 33.90 34.80 2,043,731 +0.67(+1.97%)
Feb 03, 2022 33.46 34.93 34.13 2,091,996 +0.42(+1.24%)
Feb 02, 2022 33.84 34.02 33.39 33.71 1,972,306 +0.08(+0.23%)
Feb 01, 2022 33.20 33.68 32.85 33.63 1,186,919 +0.26(+0.79%)
Jan 31, 2022 32.40 33.47 33.37 1,142,945 +0.77(+2.36%)
Jan 28, 2022 32.05 32.62 31.31 32.60 1,630,737 +0.54(+1.67%)
Jan 27, 2022 33.01 33.52 32.05 32.07 1,574,817 -0.74(-2.25%)
Jan 26, 2022 33.48 33.96 32.69 32.81 1,257,986 -0.39(-1.17%)
Jan 25, 2022 32.93 33.45 32.34 33.20 1,129,524 -0.26(-0.79%)
Jan 24, 2022 32.35 33.52 31.96 33.46 2,106,516 +0.28(+0.85%)
Jan 21, 2022 33.61 33.93 33.08 33.18 1,253,188 -0.55(-1.62%)
Jan 20, 2022 33.60 34.84 33.59 33.72 1,283,141 +0.16(+0.46%)
Jan 19, 2022 34.50 34.64 33.54 33.57 2,436,582 -0.81(-2.35%)
Jan 18, 2022 35.50 35.57 34.26 34.37 2,536,561 -1.23(-3.44%)
Jan 14, 2022 35.60 0 -0.11(-0.30%)
Jan 13, 2022 35.34 36.30 35.31 35.71 1,761,290 +0.45(+1.27%)
Jan 12, 2022 36.08 36.24 35.16 35.26 1,362,922 -0.53(-1.47%)
Jan 11, 2022 35.53 35.88 35.21 35.79 2,264,510 +0.41(+1.16%)
Jan 10, 2022 35.44 35.44 34.46 35.38 1,268,541 -0.08(-0.22%)
Jan 07, 2022 35.45 35.89 35.39 35.45 2,005,764 -0.29(-0.82%)
Jan 06, 2022 36.68 36.68 35.74 35.75 1,087,674 -0.60(-1.66%)
Jan 05, 2022 36.79 37.09 36.22 36.35 1,020,874 -0.28(-0.77%)
Jan 04, 2022 36.78 36.93 36.54 36.63 2,265,102 +0.48(+1.32%)
Jan 03, 2022 36.09 36.80 35.75 36.16 1,964,820 +0.29(+0.81%)
Dec 31, 2021 35.72 36.18 35.67 35.86 1,658,686 -0.06(-0.16%)
Dec 30, 2021 35.72 36.25 35.72 35.92 966,743 +0.18(+0.52%)
Dec 29, 2021 35.62 35.97 35.46 35.74 752,625 +0.17(+0.46%)
Dec 28, 2021 35.25 35.72 35.23 35.57 773,124 +0.20(+0.58%)
Dec 27, 2021 34.89 35.39 34.68 35.37 686,777 +0.28(+0.80%)
Dec 23, 2021 34.89 35.16 34.57 35.08 1,604,009 +0.59(+1.72%)
Dec 22, 2021 34.21 34.87 34.06 34.49 2,037,205 +0.30(+0.88%)
Dec 21, 2021 33.03 34.36 32.93 34.19 2,742,667 +1.70(+5.24%)
Dec 20, 2021 32.36 32.63 31.91 32.49 1,855,004 -0.55(-1.68%)
Dec 17, 2021 32.24 33.34 31.75 33.04 4,010,482 +0.59(+1.83%)
Dec 16, 2021 33.58 33.79 32.34 32.45 3,056,364 -0.85(-2.54%)
Dec 15, 2021 33.20 33.73 32.55 33.29 1,898,027 -0.01(-0.03%)
Dec 14, 2021 33.64 34.12 33.23 33.30 2,366,562 -0.44(-1.30%)
Dec 13, 2021 34.47 34.55 33.63 33.74 1,641,559 -1.11(-3.18%)
Dec 10, 2021 35.47 35.55 34.52 34.85 1,331,136 -0.23(-0.67%)
Dec 09, 2021 34.66 35.42 34.46 35.08 1,843,609 +0.18(+0.50%)
Dec 08, 2021 34.46 34.95 34.38 34.91 2,847,283 +0.59(+1.73%)
Dec 07, 2021 34.94 35.39 34.09 34.32 2,488,353 -0.20(-0.59%)
Dec 06, 2021 33.58 35.37 33.51 34.52 4,144,347 +1.47(+4.45%)
Dec 03, 2021 32.99 33.19 32.21 33.05 2,036,619 +0.18(+0.56%)
Dec 02, 2021 31.33 33.09 31.15 32.87 2,506,822 +1.70(+5.47%)
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.