Aramark Holdings Corp (NY: ARMK )

34.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.91 21.21 19.55 19.97 4,002,851 -1.12(-5.31%)
Mar 30, 2020 21.16 21.99 19.58 21.09 9,057,784 -0.06(-0.28%)
Mar 27, 2020 20.26 22.72 19.50 21.15 4,706,100 -0.22(-1.03%)
Mar 26, 2020 20.23 24.42 19.77 21.37 5,449,784 +1.63(+8.26%)
Mar 25, 2020 19.50 22.21 18.67 19.74 4,832,766 +1.08(+5.79%)
Mar 24, 2020 18.70 19.87 17.30 18.66 5,095,355 +1.66(+9.76%)
Mar 23, 2020 19.79 19.99 15.50 17.00 7,952,483 -2.43(-12.51%)
Mar 20, 2020 19.66 22.95 18.53 19.43 11,223,100 +1.16(+6.35%)
Mar 19, 2020 13.01 19.26 11.45 18.27 9,529,984 +5.33(+41.19%)
Mar 18, 2020 14.14 14.14 10.00 12.94 8,525,123 -2.06(-13.73%)
Mar 17, 2020 17.43 17.50 9.650 15.00 13,861,524 -2.31(-13.34%)
Mar 16, 2020 20.39 21.04 17.14 17.31 6,143,905 -6.90(-28.50%)
Mar 13, 2020 25.96 25.96 21.74 24.21 4,700,500 -0.11(-0.45%)
Mar 12, 2020 23.21 24.90 19.27 24.32 19,014,373 -1.69(-6.50%)
Mar 11, 2020 29.06 29.16 24.45 26.01 5,509,387 -4.08(-13.56%)
Mar 10, 2020 30.79 30.95 28.90 30.09 3,251,550 +0.33(+1.11%)
Mar 09, 2020 33.12 33.12 28.65 29.76 3,576,222 -3.38(-10.20%)
Mar 06, 2020 31.86 33.34 31.04 33.14 3,190,800 -0.47(-1.40%)
Mar 05, 2020 35.46 35.55 33.08 33.61 2,574,964 -2.72(-7.49%)
Mar 04, 2020 36.44 36.68 35.11 36.33 2,791,954 +0.80(+2.25%)
Mar 03, 2020 34.50 36.49 34.31 35.53 4,291,500 +1.11(+3.22%)
Mar 02, 2020 34.79 35.01 33.09 34.42 3,199,844 -0.32(-0.92%)
Feb 28, 2020 34.39 35.51 33.57 34.74 5,521,600 -0.92(-2.58%)
Feb 27, 2020 38.48 38.48 35.58 35.66 3,655,472 -3.34(-8.56%)
Feb 26, 2020 39.85 40.57 39.00 39.00 3,116,348 -0.75(-1.89%)
Feb 25, 2020 41.44 41.58 39.33 39.75 3,518,180 -1.53(-3.71%)
Feb 24, 2020 41.39 41.58 41.01 41.28 1,865,724 -1.18(-2.78%)
Feb 21, 2020 42.73 42.82 42.32 42.46 828,300 -0.40(-0.93%)
Feb 20, 2020 42.60 43.13 42.30 42.86 1,138,909 +0.24(+0.56%)
Feb 19, 2020 42.86 43.17 42.40 42.62 2,146,108 -0.13(-0.30%)
Feb 18, 2020 42.41 42.86 42.26 42.75 2,254,140 +0.27(+0.64%)
Feb 14, 2020 41.75 42.51 41.50 42.48 2,443,800 +0.81(+1.94%)
Feb 13, 2020 41.37 41.96 41.27 41.67 2,115,956 +0.07(+0.17%)
Feb 12, 2020 41.55 41.76 41.30 41.60 3,762,533 +0.04(+0.10%)
Feb 11, 2020 40.85 41.79 40.75 41.56 2,514,019 +0.88(+2.16%)
Feb 10, 2020 40.38 40.70 39.99 40.68 2,773,614 -0.09(-0.22%)
Feb 07, 2020 41.29 41.35 40.72 40.77 3,425,600 -0.62(-1.50%)
Feb 06, 2020 42.96 43.15 41.37 41.39 3,055,620 -1.63(-3.79%)
Feb 05, 2020 43.14 43.30 41.75 43.02 3,071,842 -0.12(-0.28%)
Feb 04, 2020 43.47 44.19 42.82 43.14 3,619,506 -0.70(-1.60%)
Feb 03, 2020 44.41 44.65 43.82 43.84 2,872,644 -0.30(-0.68%)
Jan 31, 2020 45.27 45.40 44.11 44.14 2,042,900 -1.16(-2.56%)
Jan 30, 2020 45.55 45.76 45.02 45.30 1,079,628 -0.72(-1.56%)
Jan 29, 2020 45.63 46.30 45.61 46.02 1,023,176 +0.46(+1.01%)
Jan 28, 2020 45.53 45.75 45.37 45.56 1,361,603 +0.24(+0.53%)
Jan 27, 2020 45.28 45.55 44.63 45.32 2,643,850 -0.77(-1.67%)
Jan 24, 2020 46.63 46.66 45.69 46.09 1,329,900 -0.63(-1.35%)
Jan 23, 2020 46.60 46.76 46.26 46.72 1,398,566 -0.06(-0.13%)
Jan 22, 2020 47.00 47.22 46.70 46.78 2,188,389 +0.03(+0.06%)
Jan 21, 2020 46.23 46.95 46.07 46.75 2,215,999 +0.33(+0.71%)
Jan 17, 2020 45.96 46.45 45.82 46.42 3,892,300 -0.19(-0.41%)
Jan 16, 2020 45.75 46.86 45.60 46.61 5,001,297 +0.91(+1.99%)
Jan 15, 2020 45.70 45.90 45.29 45.70 2,162,773 -0.03(-0.07%)
Jan 14, 2020 45.02 45.75 44.96 45.73 2,054,419 +0.60(+1.33%)
Jan 13, 2020 44.90 45.35 44.60 45.13 5,008,973 +0.23(+0.51%)
Jan 10, 2020 44.76 45.20 44.49 44.90 2,063,600 +0.17(+0.38%)
Jan 09, 2020 44.30 44.80 44.09 44.73 1,733,798 +0.46(+1.04%)
Jan 08, 2020 43.47 44.27 43.47 44.27 1,239,589 +0.70(+1.61%)
Jan 07, 2020 43.89 44.10 43.50 43.57 2,417,420 -0.51(-1.16%)
Jan 06, 2020 43.35 44.09 43.22 44.08 2,385,079 +0.81(+1.87%)
Jan 03, 2020 43.19 43.45 43.03 43.27 973,000 -0.26(-0.60%)
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.