Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 26.61 27.29 25.61 25.93 1,907,601 -1.23(-4.54%)
Apr 29, 2020 26.25 27.51 26.25 27.16 3,700,871 +1.88(+7.44%)
Apr 28, 2020 24.08 25.54 24.08 25.28 3,952,200 +1.85(+7.90%)
Apr 27, 2020 23.55 24.34 23.39 23.43 2,645,089 +0.10(+0.45%)
Apr 24, 2020 22.09 23.60 21.99 23.32 2,305,417 +1.40(+6.41%)
Apr 23, 2020 22.06 22.92 21.63 21.92 3,067,975 +0.04(+0.17%)
Apr 22, 2020 19.92 22.07 19.62 21.88 5,185,466 +2.49(+12.82%)
Apr 21, 2020 18.96 19.49 18.76 19.39 1,767,671 -0.07(-0.34%)
Apr 20, 2020 20.22 21.22 19.24 19.46 2,922,669 -1.40(-6.69%)
Apr 17, 2020 20.95 21.52 20.35 20.86 2,851,407 +1.04(+5.27%)
Apr 16, 2020 19.69 20.12 18.57 19.81 2,529,204 -0.06(-0.29%)
Apr 15, 2020 20.37 20.52 19.44 19.87 3,518,079 -1.41(-6.65%)
Apr 14, 2020 21.67 22.74 21.27 21.28 3,301,533 +0.08(+0.36%)
Apr 13, 2020 22.10 22.56 20.60 21.21 9,211,138 -0.90(-4.08%)
Apr 09, 2020 23.08 26.69 21.96 22.11 8,751,002 -0.02(-0.09%)
Apr 08, 2020 20.14 22.49 20.02 22.13 5,440,106 +2.62(+13.43%)
Apr 07, 2020 19.93 20.81 18.96 19.51 7,683,056 +1.26(+6.92%)
Apr 06, 2020 17.14 19.13 17.08 18.25 4,400,171 +2.11(+13.06%)
Apr 03, 2020 16.84 16.97 15.46 16.14 3,771,678 -0.90(-5.29%)
Apr 02, 2020 17.28 18.37 16.66 17.04 4,907,939 -0.48(-2.76%)
Apr 01, 2020 18.13 18.37 16.63 17.52 3,167,226 -1.43(-7.56%)
Mar 31, 2020 19.85 20.13 18.56 18.96 4,216,698 -1.06(-5.31%)
Mar 30, 2020 20.09 20.87 18.59 20.02 9,541,685 -0.06(-0.28%)
Mar 27, 2020 19.23 21.57 18.51 20.08 4,957,517 -0.21(-1.03%)
Mar 26, 2020 19.20 23.18 18.77 20.29 5,740,932 +1.55(+8.26%)
Mar 25, 2020 18.51 21.08 17.72 18.74 5,090,950 +1.03(+5.79%)
Mar 24, 2020 17.75 18.86 16.43 17.71 5,367,568 +1.58(+9.76%)
Mar 23, 2020 18.79 18.98 14.71 16.14 8,377,334 -2.31(-12.51%)
Mar 20, 2020 18.66 21.79 17.59 18.44 11,822,680 +1.10(+6.35%)
Mar 19, 2020 12.35 18.28 10.87 17.34 10,039,111 +5.06(+41.19%)
Mar 18, 2020 13.42 13.42 9.493 12.28 8,980,567 -1.96(-13.73%)
Mar 17, 2020 16.55 16.61 9.161 14.24 14,602,058 -2.19(-13.34%)
Mar 16, 2020 19.36 19.97 16.27 16.43 6,472,135 -6.55(-28.50%)
Mar 13, 2020 24.64 24.64 20.64 22.98 4,951,618 -0.10(-0.45%)
Mar 12, 2020 22.03 23.64 18.29 23.09 20,030,190 -1.60(-6.50%)
Mar 11, 2020 27.59 27.68 23.21 24.69 5,803,719 -3.87(-13.56%)
Mar 10, 2020 29.23 29.38 27.43 28.56 3,425,260 +0.31(+1.11%)
Mar 09, 2020 31.44 31.44 27.20 28.25 3,767,277 -3.21(-10.20%)
Mar 06, 2020 30.24 31.65 29.47 31.46 3,361,264 -0.45(-1.40%)
Mar 05, 2020 33.66 33.75 31.40 31.91 2,712,528 -2.58(-7.49%)
Mar 04, 2020 34.59 34.82 33.33 34.49 2,941,110 +0.76(+2.25%)
Mar 03, 2020 32.75 34.64 32.57 33.73 4,520,768 +1.05(+3.22%)
Mar 02, 2020 33.03 33.23 31.41 32.67 3,370,791 -0.30(-0.92%)
Feb 28, 2020 32.65 33.71 31.87 32.98 5,816,584 -0.87(-2.58%)
Feb 27, 2020 36.53 36.53 33.78 33.85 3,850,761 -3.17(-8.56%)
Feb 26, 2020 37.83 38.51 37.02 37.02 3,282,835 -0.71(-1.89%)
Feb 25, 2020 39.34 39.47 37.34 37.73 3,706,134 -1.45(-3.71%)
Feb 24, 2020 39.29 39.47 38.93 39.19 1,965,397 -1.12(-2.78%)
Feb 21, 2020 40.56 40.65 40.17 40.31 872,550 -0.38(-0.93%)
Feb 20, 2020 40.44 40.94 40.15 40.69 1,199,753 +0.23(+0.56%)
Feb 19, 2020 40.69 40.98 40.25 40.46 2,260,761 -0.12(-0.30%)
Feb 18, 2020 40.26 40.69 40.12 40.58 2,374,564 +0.26(+0.64%)
Feb 14, 2020 39.63 40.35 39.40 40.33 2,574,357 +0.77(+1.94%)
Feb 13, 2020 39.27 39.83 39.18 39.56 2,228,998 +0.07(+0.17%)
Feb 12, 2020 39.44 39.64 39.21 39.49 3,963,541 +0.14(+0.36%)
Feb 11, 2020 38.68 39.57 38.58 39.35 2,655,355 +0.83(+2.16%)
Feb 10, 2020 38.23 38.53 37.86 38.51 2,929,545 -0.09(-0.22%)
Feb 07, 2020 39.09 39.15 38.55 38.60 3,618,185 -0.59(-1.50%)
Feb 06, 2020 40.67 40.86 39.17 39.19 3,227,405 -1.54(-3.79%)
Feb 05, 2020 40.84 41.00 39.53 40.73 3,244,539 -0.11(-0.28%)
Feb 04, 2020 41.16 41.84 40.54 40.84 3,822,992 -0.66(-1.60%)
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.