Aramark Holdings Corp (NY: ARMK )

40.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 30.20 30.59 29.49 30.46 2,063,508 -0.18(-0.58%)
Jun 29, 2022 30.60 30.89 30.07 30.64 1,269,659 -0.07(-0.23%)
Jun 28, 2022 31.40 31.91 30.66 30.71 1,189,372 -0.32(-1.03%)
Jun 27, 2022 31.16 31.42 30.87 31.02 1,751,706 +0.04(+0.13%)
Jun 24, 2022 29.67 31.08 29.45 30.98 2,309,011 +1.67(+5.70%)
Jun 23, 2022 29.63 29.68 28.73 29.31 1,036,101 -0.13(-0.44%)
Jun 22, 2022 29.04 29.73 29.04 29.44 909,647 -0.11(-0.37%)
Jun 21, 2022 29.91 30.16 29.22 29.55 1,541,571 +0.32(+1.09%)
Jun 17, 2022 29.07 29.51 28.58 29.23 2,538,651 +0.21(+0.72%)
Jun 16, 2022 30.10 30.14 28.81 29.03 1,207,041 -1.94(-6.26%)
Jun 15, 2022 30.70 31.45 30.49 30.96 1,899,579 +0.81(+2.67%)
Jun 14, 2022 30.89 31.09 29.85 30.16 1,369,991 -0.65(-2.10%)
Jun 13, 2022 31.68 31.77 30.69 30.81 1,628,145 -1.96(-5.98%)
Jun 10, 2022 33.00 33.23 32.62 32.76 1,179,804 -0.81(-2.40%)
Jun 09, 2022 34.10 34.10 33.54 33.57 755,821 -0.75(-2.17%)
Jun 08, 2022 34.27 34.62 34.10 34.32 858,841 -0.42(-1.20%)
Jun 07, 2022 34.48 34.74 34.16 34.73 665,562 +0.07(+0.20%)
Jun 06, 2022 34.63 34.83 34.32 34.66 720,374 +0.24(+0.69%)
Jun 03, 2022 34.55 34.62 34.25 34.42 900,177 -0.25(-0.72%)
Jun 02, 2022 33.75 34.76 33.75 34.67 990,289 +0.83(+2.44%)
Jun 01, 2022 34.37 34.57 33.34 33.85 986,025 -0.43(-1.25%)
May 31, 2022 33.99 34.49 33.66 34.28 2,032,302 +0.04(+0.12%)
May 27, 2022 33.51 34.24 33.51 34.24 928,889 +0.88(+2.65%)
May 26, 2022 32.83 33.63 32.69 33.35 733,327 +0.86(+2.63%)
May 25, 2022 31.37 32.71 31.33 32.50 1,022,273 +0.92(+2.93%)
May 24, 2022 32.33 32.33 31.28 31.57 976,605 -0.89(-2.76%)
May 23, 2022 32.52 32.52 31.51 32.47 1,206,763 +0.38(+1.18%)
May 20, 2022 32.46 32.46 31.35 32.09 959,198 -0.04(-0.12%)
May 19, 2022 32.16 32.78 31.91 32.13 1,083,883 -0.44(-1.34%)
May 18, 2022 33.82 33.82 32.38 32.57 1,141,628 -1.64(-4.80%)
May 17, 2022 34.38 34.56 33.68 34.21 1,117,421 +0.88(+2.63%)
May 16, 2022 33.07 33.64 32.59 33.33 1,423,398 -0.01(-0.03%)
May 13, 2022 32.45 33.49 32.45 33.34 1,831,786 +1.33(+4.15%)
May 12, 2022 32.14 32.44 31.31 32.01 1,974,497 -0.48(-1.46%)
May 11, 2022 33.93 34.54 32.38 32.49 1,491,624 -1.82(-5.31%)
May 10, 2022 35.17 36.05 32.51 34.31 2,671,199 +0.35(+1.02%)
May 09, 2022 35.01 35.19 33.80 33.97 3,130,872 -1.55(-4.35%)
May 06, 2022 35.41 35.75 35.12 35.51 1,088,327 -0.02(-0.06%)
May 05, 2022 36.42 36.84 35.19 35.53 793,487 -1.37(-3.71%)
May 04, 2022 36.07 36.99 35.55 36.90 953,843 +0.84(+2.34%)
May 03, 2022 35.92 36.27 35.46 36.06 971,370 +0.23(+0.64%)
May 02, 2022 36.19 36.20 35.04 35.83 973,829 -0.10(-0.28%)
Apr 29, 2022 37.06 37.34 35.86 35.93 970,140 -1.31(-3.51%)
Apr 28, 2022 36.55 37.47 36.27 37.24 978,060 +0.95(+2.62%)
Apr 27, 2022 36.64 36.75 36.00 36.28 1,073,504 -0.28(-0.76%)
Apr 26, 2022 37.26 37.47 36.56 36.56 910,651 -1.09(-2.90%)
Apr 25, 2022 37.58 37.65 36.89 37.65 1,966,803 -0.26(-0.68%)
Apr 22, 2022 38.31 38.34 37.81 37.91 1,779,073 -0.66(-1.72%)
Apr 21, 2022 38.65 39.59 38.38 38.57 2,719,110 +0.75(+1.99%)
Apr 20, 2022 37.32 38.10 37.32 37.82 1,501,134 +0.86(+2.33%)
Apr 19, 2022 36.63 37.06 36.63 36.96 1,485,125 +0.47(+1.28%)
Apr 18, 2022 36.65 36.89 36.37 36.49 1,206,674 -0.20(-0.54%)
Apr 14, 2022 36.49 37.11 36.36 36.69 1,741,695 +0.37(+1.01%)
Apr 13, 2022 35.68 36.45 35.53 36.32 2,297,719 +0.79(+2.23%)
Apr 12, 2022 34.80 35.72 34.79 35.53 1,515,750 +0.86(+2.49%)
Apr 11, 2022 34.63 35.54 34.54 34.67 1,231,165 +0.04(+0.11%)
Apr 08, 2022 35.08 35.32 34.57 34.63 1,223,317 -0.54(-1.52%)
Apr 07, 2022 35.85 35.99 34.61 35.16 1,289,476 -0.72(-2.02%)
Apr 06, 2022 36.56 36.64 35.37 35.89 1,925,699 -1.00(-2.71%)
Apr 05, 2022 37.31 37.66 36.70 36.89 879,357 -0.36(-0.96%)
Apr 04, 2022 36.95 37.34 36.83 37.25 1,536,329 -0.18(-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.