Aramark Holdings Corp (NY: ARMK )

37.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.03 28.75 26.98 27.31 1,810,859 -1.30(-4.54%)
Apr 29, 2020 27.65 28.98 27.65 28.61 3,513,184 +1.98(+7.44%)
Apr 28, 2020 25.37 26.90 25.37 26.63 3,751,767 +1.95(+7.90%)
Apr 27, 2020 24.81 25.64 24.64 24.68 2,510,945 +0.11(+0.45%)
Apr 24, 2020 23.27 24.86 23.17 24.57 2,188,500 +1.48(+6.41%)
Apr 23, 2020 23.24 24.14 22.79 23.09 2,912,385 +0.04(+0.17%)
Apr 22, 2020 20.98 23.25 20.67 23.05 4,922,489 +2.62(+12.82%)
Apr 21, 2020 19.97 20.53 19.76 20.43 1,678,025 -0.07(-0.34%)
Apr 20, 2020 21.30 22.35 20.27 20.50 2,774,448 -1.47(-6.69%)
Apr 17, 2020 22.07 22.67 21.44 21.97 2,706,800 +1.10(+5.27%)
Apr 16, 2020 20.74 21.19 19.56 20.87 2,400,937 -0.06(-0.29%)
Apr 15, 2020 21.46 21.62 20.48 20.93 3,339,662 -1.49(-6.65%)
Apr 14, 2020 22.83 23.96 22.41 22.42 3,134,098 +0.08(+0.36%)
Apr 13, 2020 23.28 23.77 21.70 22.34 8,744,001 -0.95(-4.08%)
Apr 09, 2020 24.31 28.12 23.13 23.29 8,307,200 -0.02(-0.09%)
Apr 08, 2020 21.22 23.70 21.09 23.31 5,164,215 +2.76(+13.43%)
Apr 07, 2020 21.00 21.92 19.97 20.55 7,293,415 +1.33(+6.92%)
Apr 06, 2020 18.06 20.15 17.99 19.22 4,177,019 +2.22(+13.06%)
Apr 03, 2020 17.74 17.88 16.29 17.00 3,580,400 -0.95(-5.29%)
Apr 02, 2020 18.20 19.36 17.55 17.95 4,659,036 -0.51(-2.76%)
Apr 01, 2020 19.10 19.35 17.52 18.46 3,006,602 -1.51(-7.56%)
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%)
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.