Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 25.14 25.45 24.96 25.43 2,761,572 +0.44(+1.76%)
Mar 30, 2023 25.16 25.32 24.80 24.99 4,782,861 +0.07(+0.28%)
Mar 29, 2023 24.86 24.99 24.66 24.91 3,435,544 +0.26(+1.04%)
Mar 28, 2023 24.40 24.67 24.26 24.66 5,121,605 +0.30(+1.22%)
Mar 27, 2023 24.61 24.64 24.24 24.36 3,753,710 +0.04(+0.18%)
Mar 24, 2023 23.88 24.32 23.55 24.32 5,118,706 +0.23(+0.94%)
Mar 23, 2023 23.98 24.30 23.74 24.09 4,381,557 +0.39(+1.65%)
Mar 22, 2023 24.20 24.47 23.68 23.70 4,916,109 -0.62(-2.57%)
Mar 21, 2023 24.05 24.51 24.01 24.32 8,195,726 +0.60(+2.51%)
Mar 20, 2023 23.87 24.10 23.63 23.73 5,427,555 -0.18(-0.77%)
Mar 17, 2023 23.76 24.01 23.17 23.91 57,249,420 +0.08(+0.33%)
Mar 16, 2023 23.67 24.07 23.36 23.83 6,004,390 -0.03(-0.12%)
Mar 15, 2023 23.89 23.94 23.34 23.86 7,639,996 -0.58(-2.38%)
Mar 14, 2023 24.56 24.70 23.98 24.45 7,649,727 +0.29(+1.21%)
Mar 13, 2023 24.21 24.47 23.94 24.15 7,182,262 -0.41(-1.68%)
Mar 10, 2023 25.21 25.39 24.36 24.57 9,023,153 -0.89(-3.51%)
Mar 09, 2023 26.63 26.63 25.40 25.46 5,327,134 -1.25(-4.68%)
Mar 08, 2023 26.47 26.92 26.40 26.71 5,625,264 +0.06(+0.21%)
Mar 07, 2023 27.65 27.72 26.63 26.65 7,263,604 -1.06(-3.82%)
Mar 06, 2023 27.63 28.30 27.63 27.71 11,763,923 +1.07(+4.00%)
Mar 03, 2023 26.62 26.69 26.42 26.65 1,919,515 +0.24(+0.91%)
Mar 02, 2023 26.14 26.48 26.07 26.41 3,571,909 +0.04(+0.13%)
Mar 01, 2023 26.11 26.47 26.00 26.37 3,211,418 +0.23(+0.90%)
Feb 28, 2023 26.32 26.36 26.01 26.14 3,285,300 -0.16(-0.59%)
Feb 27, 2023 26.86 26.86 26.21 26.29 1,830,605 -0.34(-1.28%)
Feb 24, 2023 26.53 26.74 26.38 26.63 3,169,262 -0.31(-1.13%)
Feb 23, 2023 26.79 27.04 26.45 26.94 2,795,526 +0.28(+1.04%)
Feb 22, 2023 26.63 26.92 26.61 26.66 4,395,122 +0.07(+0.27%)
Feb 21, 2023 26.80 26.95 26.54 26.59 1,807,714 -0.55(-2.04%)
Feb 17, 2023 27.12 27.21 26.91 27.14 1,381,937 -0.01(-0.05%)
Feb 16, 2023 27.34 27.61 27.13 27.16 1,866,482 -0.44(-1.59%)
Feb 15, 2023 27.49 27.70 27.41 27.60 1,724,717 -0.05(-0.18%)
Feb 14, 2023 27.53 27.96 27.47 27.65 4,425,826 -0.01(-0.03%)
Feb 13, 2023 27.24 27.85 27.16 27.66 3,634,380 +0.40(+1.46%)
Feb 10, 2023 26.85 27.42 26.80 27.26 3,636,175 +0.30(+1.10%)
Feb 09, 2023 28.35 28.46 26.94 26.96 7,484,927 -1.33(-4.69%)
Feb 08, 2023 27.79 28.34 27.63 28.29 8,271,142 -0.69(-2.40%)
Feb 07, 2023 28.80 29.09 26.60 28.98 14,715,467 -2.11(-6.77%)
Feb 06, 2023 31.11 31.23 30.80 31.09 6,564,880 -0.07(-0.23%)
Feb 03, 2023 30.94 31.42 30.61 31.16 4,394,196 -0.13(-0.43%)
Feb 02, 2023 31.43 31.87 31.18 31.29 2,976,128 -0.13(-0.43%)
Feb 01, 2023 31.45 31.67 30.99 31.43 1,886,422 -0.13(-0.43%)
Jan 31, 2023 30.94 31.56 30.91 31.56 1,724,047 +0.59(+1.90%)
Jan 30, 2023 31.14 31.41 30.95 30.97 5,229,707 -0.44(-1.40%)
Jan 27, 2023 31.58 31.66 31.32 31.41 4,675,149 -0.10(-0.31%)
Jan 26, 2023 31.75 31.91 31.27 31.51 5,325,562 -0.17(-0.54%)
Jan 25, 2023 31.50 31.81 31.42 31.68 3,017,280 -0.04(-0.13%)
Jan 24, 2023 31.62 32.08 31.57 31.72 3,792,168 -0.16(-0.51%)
Jan 23, 2023 32.12 32.36 31.84 31.89 9,164,687 -0.15(-0.46%)
Jan 20, 2023 31.55 32.04 31.35 32.04 2,834,048 +0.67(+2.12%)
Jan 19, 2023 31.14 31.60 31.09 31.37 6,549,354 -0.05(-0.16%)
Jan 18, 2023 32.24 32.34 31.38 31.42 3,981,589 -0.74(-2.31%)
Jan 17, 2023 32.11 32.40 31.98 32.16 4,240,799 +0.05(+0.15%)
Jan 13, 2023 31.58 32.23 31.54 32.11 3,067,878 +0.28(+0.87%)
Jan 12, 2023 31.50 31.89 31.38 31.84 2,888,004 +0.43(+1.35%)
Jan 11, 2023 31.21 31.45 31.02 31.41 2,840,500 +0.19(+0.61%)
Jan 10, 2023 30.81 31.26 30.77 31.22 5,738,036 +0.26(+0.82%)
Jan 09, 2023 31.15 31.31 30.77 30.96 8,096,982 -0.18(-0.59%)
Jan 06, 2023 30.35 31.15 30.28 31.15 3,396,599 +1.06(+3.51%)
Jan 05, 2023 29.66 30.34 29.46 30.09 2,162,567 +0.37(+1.24%)
Jan 04, 2023 29.70 29.95 29.50 29.72 2,316,174 +0.38(+1.30%)
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.