Aramark Holdings Corp (NY: ARMK )

32.12 USD -0.60 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.37 37.46 36.80 37.35 1,021,079 -0.03(-0.08%)
May 27, 2021 37.72 37.72 37.06 37.38 2,919,440 +0.19(+0.51%)
May 26, 2021 37.45 37.47 37.04 37.19 2,101,787 +0.10(+0.27%)
May 25, 2021 37.40 38.00 36.92 37.09 1,722,687 -0.35(-0.93%)
May 24, 2021 37.54 37.65 37.17 37.44 2,433,644 +0.29(+0.78%)
May 21, 2021 37.50 37.77 37.14 37.15 2,131,452 -0.06(-0.16%)
May 20, 2021 37.07 37.26 36.62 37.21 924,012 +0.04(+0.11%)
May 19, 2021 37.15 37.36 36.65 37.17 1,756,268 -0.64(-1.69%)
May 18, 2021 38.63 38.90 37.62 37.81 3,251,889 -0.82(-2.12%)
May 17, 2021 38.47 38.73 38.18 38.63 2,154,523 -0.47(-1.20%)
May 14, 2021 37.64 39.25 37.57 39.10 1,676,374 +1.86(+4.99%)
May 13, 2021 36.46 37.53 36.46 37.24 2,588,444 +0.95(+2.62%)
May 12, 2021 36.94 37.25 36.19 36.29 3,053,665 -0.63(-1.71%)
May 11, 2021 37.09 37.90 36.39 36.92 2,370,528 -0.70(-1.86%)
May 10, 2021 38.01 38.22 37.45 37.62 1,485,895 -0.47(-1.23%)
May 07, 2021 37.90 38.69 37.70 38.09 1,097,382 +0.24(+0.63%)
May 06, 2021 38.01 38.05 37.12 37.85 835,450 -0.08(-0.21%)
May 05, 2021 38.16 38.52 37.61 37.93 1,471,167 -0.42(-1.10%)
May 04, 2021 39.21 39.50 38.15 38.35 911,450 -0.97(-2.47%)
May 03, 2021 39.03 39.80 39.03 39.32 3,681,779 +0.45(+1.16%)
Apr 30, 2021 39.24 39.36 38.40 38.87 850,300 -0.49(-1.24%)
Apr 29, 2021 40.64 40.70 39.15 39.36 1,323,328 -0.67(-1.67%)
Apr 28, 2021 40.02 40.44 39.71 40.03 771,981 +0.16(+0.40%)
Apr 27, 2021 39.85 40.28 39.61 39.87 3,336,846 +0.02(+0.05%)
Apr 26, 2021 39.83 40.22 39.48 39.85 3,083,985 +0.34(+0.86%)
Apr 23, 2021 39.56 39.68 38.95 39.51 974,000 +0.36(+0.92%)
Apr 22, 2021 39.23 39.78 39.01 39.15 3,216,334 -0.09(-0.23%)
Apr 21, 2021 38.14 39.36 37.82 39.24 734,744 +0.93(+2.43%)
Apr 20, 2021 39.27 39.50 37.98 38.31 1,349,623 -1.19(-3.01%)
Apr 19, 2021 39.59 39.79 39.20 39.50 1,111,928 -0.14(-0.35%)
Apr 16, 2021 39.60 39.93 39.29 39.64 1,537,800 +0.37(+0.94%)
Apr 15, 2021 39.35 39.65 38.88 39.27 699,751 -0.16(-0.41%)
Apr 14, 2021 39.31 40.14 39.30 39.43 1,820,520 +0.17(+0.43%)
Apr 13, 2021 39.22 39.43 38.67 39.26 912,210 -0.20(-0.51%)
Apr 12, 2021 38.95 39.65 38.95 39.46 1,323,325 +0.57(+1.47%)
Apr 09, 2021 38.59 38.90 38.38 38.89 1,098,200 +0.18(+0.46%)
Apr 08, 2021 39.24 39.37 38.39 38.71 2,123,077 -0.58(-1.48%)
Apr 07, 2021 38.84 39.29 38.77 39.29 1,001,847 +0.51(+1.32%)
Apr 06, 2021 38.77 39.18 38.68 38.78 1,684,705 +0.25(+0.65%)
Apr 05, 2021 38.65 39.07 38.41 38.53 2,098,432 +0.28(+0.73%)
Apr 01, 2021 37.88 38.53 37.52 38.25 1,224,300 +0.47(+1.24%)
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%)
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.