Aramark Holdings Corp (NY: ARMK )

36.19 USD -1.23 (-3.29%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 38.28 38.76 37.78 37.78 1,496,967 -0.53(-1.38%)
Mar 30, 2021 37.81 38.70 37.35 38.31 1,534,527 +0.56(+1.48%)
Mar 29, 2021 38.54 39.00 37.49 37.75 2,010,177 -1.15(-2.96%)
Mar 26, 2021 39.75 39.87 38.22 38.90 1,515,200 -0.43(-1.09%)
Mar 25, 2021 37.82 39.60 37.15 39.33 1,917,621 +1.26(+3.31%)
Mar 24, 2021 37.94 39.47 37.92 38.07 3,490,711 +0.60(+1.60%)
Mar 23, 2021 38.73 39.07 37.10 37.47 2,347,286 -1.50(-3.85%)
Mar 22, 2021 38.96 39.17 38.03 38.97 1,862,409 -0.14(-0.36%)
Mar 19, 2021 40.10 40.31 38.88 39.11 1,787,500 -1.17(-2.90%)
Mar 18, 2021 40.34 41.65 39.89 40.28 2,860,264 -0.36(-0.89%)
Mar 17, 2021 41.53 41.66 40.24 40.64 2,613,021 -0.95(-2.28%)
Mar 16, 2021 41.99 42.13 41.22 41.59 9,998,348 -0.64(-1.52%)
Mar 15, 2021 42.60 43.12 41.61 42.23 1,147,957 -0.09(-0.21%)
Mar 12, 2021 41.83 42.50 41.41 42.32 1,561,600 +0.69(+1.66%)
Mar 11, 2021 41.43 42.14 40.97 41.63 3,069,515 +0.26(+0.63%)
Mar 10, 2021 41.99 42.47 41.00 41.37 1,524,797 -0.44(-1.05%)
Mar 09, 2021 42.48 42.73 41.63 41.81 1,986,284 -0.39(-0.92%)
Mar 08, 2021 41.86 42.84 41.16 42.20 2,483,310 +0.96(+2.33%)
Mar 05, 2021 41.18 41.69 39.10 41.24 4,319,800 +0.61(+1.50%)
Mar 04, 2021 40.65 41.30 39.38 40.63 2,089,886 +0.00(+0.00%)
Mar 03, 2021 38.86 41.79 38.86 40.63 4,390,593 +1.83(+4.72%)
Mar 02, 2021 38.64 39.39 38.28 38.80 940,712 +0.20(+0.52%)
Mar 01, 2021 38.05 39.28 37.93 38.60 1,622,507 +1.48(+3.99%)
Feb 26, 2021 37.93 38.18 36.84 37.12 1,902,200 -0.77(-2.03%)
Feb 25, 2021 39.55 39.66 37.69 37.89 1,028,203 -1.71(-4.32%)
Feb 24, 2021 38.79 40.21 38.50 39.60 2,249,515 +1.11(+2.88%)
Feb 23, 2021 38.29 38.96 37.78 38.49 1,815,294 +0.36(+0.94%)
Feb 22, 2021 37.58 39.23 37.58 38.13 2,411,851 +0.12(+0.32%)
Feb 19, 2021 36.62 38.62 36.62 38.01 2,381,900 +1.51(+4.14%)
Feb 18, 2021 36.66 37.26 35.96 36.50 2,544,417 -0.55(-1.48%)
Feb 17, 2021 36.73 37.23 36.39 37.05 2,482,761 +0.08(+0.22%)
Feb 16, 2021 35.92 37.08 35.56 36.97 3,110,151 +0.97(+2.69%)
Feb 12, 2021 35.57 36.16 35.46 36.00 1,047,300 +0.31(+0.87%)
Feb 11, 2021 36.57 36.78 35.36 35.69 2,172,068 -1.04(-2.83%)
Feb 10, 2021 36.32 36.95 35.91 36.73 1,849,424 +0.71(+1.97%)
Feb 09, 2021 38.80 38.93 35.90 36.02 1,820,860 -0.98(-2.65%)
Feb 08, 2021 36.79 37.21 36.40 37.00 2,247,227 +0.31(+0.84%)
Feb 05, 2021 37.70 38.43 36.59 36.69 2,276,500 -0.62(-1.66%)
Feb 04, 2021 36.34 37.50 36.19 37.31 2,226,327 +1.34(+3.73%)
Feb 03, 2021 35.37 36.58 35.19 35.97 1,322,160 +0.55(+1.55%)
Feb 02, 2021 35.46 35.93 35.33 35.42 590,487 +0.50(+1.43%)
Feb 01, 2021 34.51 35.18 34.17 34.92 1,040,195 +0.63(+1.84%)
Jan 29, 2021 35.36 35.36 34.28 34.29 1,825,700 -1.35(-3.79%)
Jan 28, 2021 34.84 36.29 34.69 35.64 1,951,553 +1.30(+3.79%)
Jan 27, 2021 34.61 35.78 33.73 34.34 3,857,214 -0.78(-2.22%)
Jan 26, 2021 36.07 36.19 35.12 35.12 849,919 -0.53(-1.49%)
Jan 25, 2021 35.13 35.72 34.72 35.65 1,134,856 +0.19(+0.54%)
Jan 22, 2021 35.68 35.84 35.10 35.46 1,506,100 -0.73(-2.02%)
Jan 21, 2021 36.49 36.75 35.78 36.19 1,037,357 -0.18(-0.49%)
Jan 20, 2021 36.35 36.90 36.12 36.37 1,133,610 +0.18(+0.50%)
Jan 19, 2021 36.79 37.31 36.08 36.19 2,100,378 -0.36(-0.98%)
Jan 15, 2021 36.53 36.95 35.99 36.55 1,194,500 -0.33(-0.89%)
Jan 14, 2021 36.97 37.75 36.68 36.88 2,164,984 -0.05(-0.14%)
Jan 13, 2021 38.02 38.11 36.55 36.93 1,836,413 -0.97(-2.56%)
Jan 12, 2021 37.64 38.17 37.28 37.90 2,902,188 +0.41(+1.09%)
Jan 11, 2021 37.50 37.81 37.08 37.49 1,002,313 -0.51(-1.34%)
Jan 08, 2021 38.22 38.94 37.64 38.00 1,485,400 +0.14(+0.37%)
Jan 07, 2021 38.77 39.20 37.66 37.86 2,477,315 -0.35(-0.92%)
Jan 06, 2021 38.28 39.03 37.67 38.21 3,047,120 +0.31(+0.82%)
Jan 05, 2021 37.60 38.33 37.52 37.90 1,884,511 +0.18(+0.48%)
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.