Aramark Holdings Corp (NY: ARMK )

32.49 +0.43 (+1.36%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.48 33.98 33.15 33.76 2,063,310 +0.04(+0.12%)
May 27, 2022 33.01 33.72 33.01 33.72 943,062 +0.87(+2.65%)
May 26, 2022 32.34 33.12 32.20 32.85 744,516 +0.84(+2.63%)
May 25, 2022 30.90 32.22 30.86 32.01 1,037,870 +0.91(+2.93%)
May 24, 2022 31.84 31.84 30.81 31.10 991,505 -0.88(-2.76%)
May 23, 2022 32.03 32.03 31.03 31.98 1,225,175 +0.37(+1.18%)
May 20, 2022 31.97 31.97 30.88 31.61 973,833 -0.04(-0.12%)
May 19, 2022 31.67 32.29 31.43 31.64 1,100,421 -0.43(-1.34%)
May 18, 2022 33.31 33.31 31.89 32.08 1,159,047 -1.62(-4.80%)
May 17, 2022 33.87 34.04 33.17 33.69 1,134,470 +0.86(+2.63%)
May 16, 2022 32.58 33.13 32.10 32.83 1,445,115 -0.01(-0.03%)
May 13, 2022 31.96 32.99 31.96 32.84 1,859,734 +1.31(+4.15%)
May 12, 2022 31.66 31.95 30.84 31.53 2,004,622 -0.47(-1.46%)
May 11, 2022 33.42 34.02 31.89 32.00 1,514,382 -1.80(-5.31%)
May 10, 2022 34.65 35.50 32.02 33.80 2,711,954 +0.34(+1.02%)
May 09, 2022 34.48 34.67 33.29 33.45 3,178,641 -1.52(-4.35%)
May 06, 2022 34.88 35.22 34.60 34.98 1,104,932 -0.02(-0.06%)
May 05, 2022 35.88 36.29 34.67 35.00 805,594 -1.35(-3.71%)
May 04, 2022 35.52 36.43 35.02 36.34 968,396 +0.83(+2.34%)
May 03, 2022 35.38 35.73 34.93 35.51 986,191 +0.22(+0.64%)
May 02, 2022 35.64 35.66 34.51 35.29 988,687 -0.10(-0.28%)
Apr 29, 2022 36.50 36.78 35.32 35.39 984,942 -1.29(-3.51%)
Apr 28, 2022 36.00 36.91 35.73 36.68 992,982 +0.94(+2.62%)
Apr 27, 2022 36.09 36.20 35.46 35.74 1,089,883 -0.27(-0.76%)
Apr 26, 2022 36.70 36.91 36.01 36.01 924,545 -1.07(-2.90%)
Apr 25, 2022 37.02 37.09 36.33 37.09 1,996,811 -0.25(-0.68%)
Apr 22, 2022 37.73 37.76 37.24 37.34 1,806,217 -0.65(-1.72%)
Apr 21, 2022 38.07 39.00 37.80 37.99 2,760,596 +0.74(+1.99%)
Apr 20, 2022 36.76 37.53 36.76 37.25 1,524,037 +0.85(+2.33%)
Apr 19, 2022 36.08 36.50 36.08 36.40 1,507,784 +0.46(+1.28%)
Apr 18, 2022 36.10 36.33 35.83 35.94 1,225,085 -0.20(-0.54%)
Apr 14, 2022 35.94 36.55 35.82 36.14 1,768,269 +0.36(+1.01%)
Apr 13, 2022 35.14 35.90 35.00 35.78 2,332,776 +0.78(+2.23%)
Apr 12, 2022 34.27 35.18 34.26 35.00 1,538,876 +0.85(+2.49%)
Apr 11, 2022 34.11 35.01 34.02 34.15 1,249,949 +0.04(+0.11%)
Apr 08, 2022 34.55 34.79 34.05 34.11 1,241,982 -0.53(-1.52%)
Apr 07, 2022 35.31 35.45 34.09 34.64 1,309,150 -0.71(-2.02%)
Apr 06, 2022 36.01 36.09 34.84 35.35 1,955,080 -0.99(-2.71%)
Apr 05, 2022 36.74 37.10 36.15 36.33 892,773 -0.35(-0.96%)
Apr 04, 2022 36.39 36.78 36.28 36.69 1,559,769 -0.18(-0.48%)
Apr 01, 2022 36.52 36.99 36.28 36.86 1,127,103 +0.16(+0.43%)
Mar 31, 2022 37.06 37.27 36.70 36.71 923,481 -0.26(-0.71%)
Mar 30, 2022 37.11 37.37 36.84 36.97 876,004 -0.52(-1.38%)
Mar 29, 2022 36.99 37.60 36.72 37.49 1,308,022 +1.14(+3.14%)
Mar 28, 2022 36.28 36.52 36.01 36.34 1,025,249 -0.01(-0.03%)
Mar 25, 2022 36.48 36.80 36.27 36.35 1,352,880 -0.07(-0.19%)
Mar 24, 2022 35.98 36.53 35.70 36.42 968,315 +0.59(+1.63%)
Mar 23, 2022 35.54 36.13 35.27 35.84 921,883 +0.06(+0.16%)
Mar 22, 2022 35.94 36.17 35.77 35.78 1,872,610 +0.07(+0.19%)
Mar 21, 2022 36.27 36.35 35.34 35.71 1,324,138 -0.60(-1.64%)
Mar 18, 2022 35.42 36.42 35.22 36.31 1,379,307 +0.57(+1.58%)
Mar 17, 2022 35.39 35.75 35.08 35.74 1,510,831 -0.04(-0.11%)
Mar 16, 2022 35.61 36.17 34.96 35.78 1,107,711 +0.63(+1.81%)
Mar 15, 2022 34.41 35.31 34.31 35.14 1,209,991 +0.96(+2.80%)
Mar 14, 2022 34.69 34.88 33.94 34.19 1,187,283 -0.32(-0.93%)
Mar 11, 2022 34.87 35.24 34.39 34.51 1,474,908 +0.34(+1.00%)
Mar 10, 2022 33.42 34.17 2,908,739 +0.11(+0.32%)
Mar 09, 2022 33.66 34.27 33.35 34.06 3,871,627 +1.53(+4.71%)
Mar 08, 2022 32.25 33.54 31.90 32.53 2,455,004 +0.54(+1.68%)
Mar 07, 2022 34.94 34.94 31.98 31.99 2,946,691 -3.13(-8.92%)
Mar 04, 2022 34.76 35.28 34.31 35.12 1,113,827 -0.21(-0.61%)
Mar 03, 2022 35.73 36.15 35.01 35.34 818,589 -0.42(-1.17%)
Mar 02, 2022 35.16 35.83 35.16 35.76 1,290,198 +0.93(+2.66%)
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.