Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 21.44 21.72 20.94 21.63 2,906,274 -0.13(-0.58%)
Jun 29, 2022 21.72 21.94 21.35 21.75 1,788,206 -0.05(-0.23%)
Jun 28, 2022 22.30 22.66 21.77 21.80 1,675,129 -0.23(-1.03%)
Jun 27, 2022 22.13 22.31 21.92 22.03 2,467,128 +0.03(+0.13%)
Jun 24, 2022 21.07 22.07 20.91 22.00 3,252,044 +1.19(+5.70%)
Jun 23, 2022 21.04 21.07 20.40 20.81 1,459,259 -0.09(-0.44%)
Jun 22, 2022 20.62 21.11 20.62 20.90 1,281,159 -0.08(-0.37%)
Jun 21, 2022 21.24 21.41 20.75 20.98 2,171,170 +0.23(+1.09%)
Jun 17, 2022 20.64 20.95 20.29 20.76 3,575,473 +0.15(+0.72%)
Jun 16, 2022 21.37 21.40 20.45 20.61 1,700,013 -1.38(-6.26%)
Jun 15, 2022 21.79 22.33 21.65 21.99 2,675,394 +0.57(+2.67%)
Jun 14, 2022 21.94 22.08 21.19 21.41 1,929,515 -0.46(-2.10%)
Jun 13, 2022 22.49 22.56 21.79 21.87 2,293,103 -1.39(-5.98%)
Jun 10, 2022 23.43 23.59 23.16 23.26 1,661,653 -0.57(-2.40%)
Jun 09, 2022 24.21 24.21 23.81 23.83 1,064,509 -0.53(-2.17%)
Jun 08, 2022 24.33 24.58 24.21 24.36 1,209,604 -0.30(-1.20%)
Jun 07, 2022 24.48 24.67 24.25 24.66 937,388 +0.05(+0.20%)
Jun 06, 2022 24.59 24.73 24.36 24.61 1,014,585 +0.17(+0.69%)
Jun 03, 2022 24.53 24.58 24.32 24.44 1,267,822 -0.18(-0.72%)
Jun 02, 2022 23.96 24.68 23.96 24.62 1,394,737 +0.59(+2.44%)
Jun 01, 2022 24.41 24.55 23.67 24.03 1,388,732 -0.30(-1.25%)
May 31, 2022 24.13 24.49 23.90 24.34 2,862,324 +0.03(+0.12%)
May 27, 2022 23.79 24.31 23.79 24.31 1,308,261 +0.63(+2.65%)
May 26, 2022 23.31 23.88 23.21 23.68 1,032,828 +0.61(+2.63%)
May 25, 2022 22.27 23.23 22.25 23.07 1,439,783 +0.66(+2.93%)
May 24, 2022 22.95 22.95 22.21 22.42 1,375,464 -0.64(-2.76%)
May 23, 2022 23.09 23.09 22.37 23.05 1,699,623 +0.27(+1.18%)
May 20, 2022 23.04 23.04 22.26 22.78 1,350,949 -0.03(-0.12%)
May 19, 2022 22.83 23.28 22.66 22.81 1,526,557 -0.31(-1.34%)
May 18, 2022 24.01 24.01 22.99 23.12 1,607,886 -1.16(-4.80%)
May 17, 2022 24.41 24.54 23.91 24.29 1,573,791 +0.60(+2.53%)
May 16, 2022 23.50 23.91 23.16 23.69 2,002,907 -0.01(-0.03%)
May 13, 2022 23.06 23.80 23.06 23.69 2,577,562 +0.94(+4.15%)
May 12, 2022 22.84 23.05 22.25 22.75 2,778,375 -0.34(-1.46%)
May 11, 2022 24.11 24.55 23.01 23.09 2,098,910 -1.30(-5.31%)
May 10, 2022 25.00 25.62 23.10 24.38 3,758,726 +0.25(+1.02%)
May 09, 2022 24.88 25.01 24.02 24.14 4,405,546 -1.10(-4.35%)
May 06, 2022 25.17 25.41 24.96 25.24 1,531,419 -0.01(-0.06%)
May 05, 2022 25.88 26.18 25.01 25.25 1,116,541 -0.97(-3.71%)
May 04, 2022 25.63 26.29 25.26 26.22 1,342,183 +0.60(+2.34%)
May 03, 2022 25.53 25.78 25.20 25.62 1,366,845 +0.16(+0.64%)
May 02, 2022 25.72 25.73 24.90 25.46 1,370,305 -0.07(-0.28%)
Apr 29, 2022 26.34 26.54 25.48 25.53 1,365,115 -0.93(-3.51%)
Apr 28, 2022 25.98 26.63 25.78 26.46 1,376,258 +0.68(+2.62%)
Apr 27, 2022 26.04 26.12 25.58 25.79 1,510,561 -0.20(-0.76%)
Apr 26, 2022 26.48 26.63 25.98 25.98 1,281,405 -0.77(-2.90%)
Apr 25, 2022 26.71 26.76 26.22 26.76 2,767,550 -0.18(-0.68%)
Apr 22, 2022 27.22 27.24 26.87 26.94 2,503,388 -0.47(-1.72%)
Apr 21, 2022 27.47 28.14 27.27 27.41 3,826,143 +0.54(+1.99%)
Apr 20, 2022 26.53 27.07 26.53 26.88 2,112,291 +0.61(+2.33%)
Apr 19, 2022 26.03 26.34 26.03 26.26 2,089,765 +0.33(+1.28%)
Apr 18, 2022 26.05 26.22 25.85 25.93 1,697,949 -0.14(-0.54%)
Apr 14, 2022 25.93 26.37 25.84 26.07 2,450,793 +0.26(+1.01%)
Apr 13, 2022 25.36 25.90 25.25 25.81 3,233,191 +0.56(+2.23%)
Apr 12, 2022 24.73 25.38 24.72 25.25 2,132,858 +0.61(+2.49%)
Apr 11, 2022 24.61 25.26 24.55 24.64 1,732,410 +0.03(+0.11%)
Apr 08, 2022 24.93 25.10 24.57 24.61 1,721,368 -0.38(-1.52%)
Apr 07, 2022 25.48 25.57 24.60 24.99 1,814,462 -0.51(-2.02%)
Apr 06, 2022 25.98 26.04 25.14 25.50 2,709,710 -0.71(-2.71%)
Apr 05, 2022 26.51 26.77 26.08 26.22 1,237,370 -0.25(-0.96%)
Apr 04, 2022 26.26 26.54 26.17 26.47 2,161,816 -0.13(-0.48%)
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.