Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 35.25 35.42 34.95 35.08 2,008,192 +0.12(+0.34%)
Aug 30, 2022 35.32 35.59 34.78 34.96 817,140 -0.11(-0.31%)
Aug 29, 2022 34.45 35.28 34.29 35.07 1,540,445 +0.27(+0.79%)
Aug 26, 2022 36.37 36.44 34.75 34.79 1,484,685 -1.54(-4.24%)
Aug 25, 2022 35.89 36.35 35.78 36.34 1,331,945 +0.47(+1.31%)
Aug 24, 2022 35.26 35.97 35.04 35.86 1,102,931 +0.32(+0.91%)
Aug 23, 2022 36.16 36.31 35.51 35.54 1,469,185 -0.32(-0.90%)
Aug 22, 2022 36.23 36.46 35.81 35.86 1,848,725 -1.04(-2.82%)
Aug 19, 2022 37.15 37.36 36.58 36.91 2,228,812 -0.38(-1.03%)
Aug 18, 2022 37.18 37.37 36.95 37.29 1,918,862 +0.23(+0.61%)
Aug 17, 2022 36.75 37.26 36.59 37.06 1,915,495 -0.02(-0.05%)
Aug 16, 2022 36.48 37.22 36.35 37.08 4,403,419 +0.53(+1.45%)
Aug 15, 2022 36.32 36.73 36.25 36.55 2,305,427 +0.00(+0.00%)
Aug 12, 2022 35.86 36.55 35.70 36.55 1,912,892 +0.98(+2.75%)
Aug 11, 2022 36.06 36.18 35.27 35.57 3,553,006 -0.06(-0.17%)
Aug 10, 2022 36.11 36.35 35.52 35.63 1,743,485 +0.22(+0.61%)
Aug 09, 2022 34.29 35.90 34.06 35.42 2,254,230 +0.85(+2.47%)
Aug 08, 2022 34.61 35.02 34.42 34.56 1,883,889 +0.12(+0.34%)
Aug 05, 2022 34.04 34.51 34.02 34.45 1,219,995 +0.09(+0.26%)
Aug 04, 2022 34.47 34.80 34.31 34.36 1,660,897 -0.23(-0.65%)
Aug 03, 2022 33.30 34.62 33.28 34.58 1,896,950 +1.44(+4.34%)
Aug 02, 2022 33.04 33.41 32.83 33.14 1,588,136 +0.07(+0.21%)
Aug 01, 2022 32.63 33.09 32.19 33.07 1,333,018 +0.36(+1.11%)
Jul 29, 2022 32.73 32.74 32.26 32.71 2,623,654 +0.13(+0.39%)
Jul 28, 2022 32.38 32.67 32.11 32.59 2,405,224 +0.29(+0.91%)
Jul 27, 2022 32.03 32.42 31.91 32.29 2,068,445 +0.72(+2.26%)
Jul 26, 2022 31.24 31.83 31.24 31.58 1,598,680 +0.10(+0.31%)
Jul 25, 2022 31.38 31.54 30.85 31.48 743,425 +0.17(+0.53%)
Jul 22, 2022 31.65 31.78 31.05 31.31 580,483 -0.10(-0.31%)
Jul 21, 2022 31.39 31.49 30.81 31.41 1,161,161 -0.24(-0.77%)
Jul 20, 2022 31.20 31.69 31.00 31.65 1,504,578 +0.57(+1.83%)
Jul 19, 2022 30.48 31.16 30.48 31.09 2,790,251 +1.01(+3.35%)
Jul 18, 2022 30.47 30.65 30.02 30.08 1,128,807 +0.00(+0.00%)
Jul 15, 2022 29.88 30.12 29.43 30.08 2,679,287 +0.63(+2.13%)
Jul 14, 2022 29.41 29.66 29.06 29.45 1,642,920 -0.25(-0.86%)
Jul 13, 2022 29.21 29.87 29.11 29.71 1,133,720 -0.06(-0.20%)
Jul 12, 2022 29.53 30.23 29.53 29.76 1,009,608 +0.14(+0.46%)
Jul 11, 2022 29.65 29.78 29.42 29.63 981,232 -0.28(-0.95%)
Jul 08, 2022 30.19 30.24 29.69 29.91 704,373 -0.23(-0.75%)
Jul 07, 2022 30.25 30.53 29.86 30.14 890,991 +0.26(+0.89%)
Jul 06, 2022 30.25 30.56 29.46 29.87 836,952 -0.48(-1.58%)
Jul 05, 2022 29.51 30.43 29.29 30.35 1,316,426 +0.08(+0.26%)
Jul 01, 2022 29.90 30.67 29.81 30.27 1,666,427 +0.27(+0.91%)
Jun 30, 2022 29.74 30.13 29.05 30.00 2,094,991 -0.18(-0.58%)
Jun 29, 2022 30.14 30.43 29.62 30.18 1,289,031 -0.07(-0.23%)
Jun 28, 2022 30.93 31.43 30.20 30.24 1,207,519 -0.31(-1.03%)
Jun 27, 2022 30.69 30.95 30.41 30.56 1,778,432 +0.04(+0.13%)
Jun 24, 2022 29.23 30.62 29.01 30.52 2,344,240 +1.65(+5.70%)
Jun 23, 2022 29.19 29.24 28.30 28.87 1,051,909 -0.13(-0.44%)
Jun 22, 2022 28.60 29.28 28.60 29.00 923,525 -0.11(-0.37%)
Jun 21, 2022 29.46 29.71 28.78 29.11 1,565,091 +0.31(+1.09%)
Jun 17, 2022 28.64 29.07 28.15 28.79 2,577,384 +0.21(+0.72%)
Jun 16, 2022 29.65 29.69 28.37 28.59 1,225,457 -1.91(-6.26%)
Jun 15, 2022 30.23 30.98 30.03 30.50 1,928,561 +0.79(+2.67%)
Jun 14, 2022 30.43 30.63 29.40 29.71 1,390,893 -0.64(-2.10%)
Jun 13, 2022 31.20 31.29 30.22 30.34 1,652,986 -1.93(-5.98%)
Jun 10, 2022 32.51 32.73 32.13 32.27 1,197,805 -0.79(-2.40%)
Jun 09, 2022 33.58 33.58 33.04 33.06 767,353 -0.73(-2.17%)
Jun 08, 2022 33.75 34.10 33.59 33.80 871,944 -0.41(-1.20%)
Jun 07, 2022 33.97 34.22 33.64 34.21 675,717 +0.07(+0.20%)
Jun 06, 2022 34.11 34.31 33.80 34.14 731,365 +0.24(+0.69%)
Jun 03, 2022 34.03 34.10 33.73 33.91 913,911 -0.24(-0.72%)
Jun 02, 2022 33.24 34.24 33.24 34.15 1,005,398 +0.81(+2.44%)
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.