Aramark Holdings Corp (NY: ARMK )

39.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.68 27.68 26.29 26.66 2,817,957 -1.21(-4.34%)
Aug 28, 2020 25.62 28.17 25.58 27.87 3,351,009 +2.52(+9.96%)
Aug 27, 2020 24.31 26.18 24.27 25.34 2,843,741 +1.29(+5.35%)
Aug 26, 2020 24.23 24.29 23.50 24.06 2,227,599 -0.20(-0.84%)
Aug 25, 2020 25.02 25.02 24.01 24.26 2,246,874 -0.55(-2.22%)
Aug 24, 2020 23.43 24.87 22.70 24.81 2,878,796 +1.56(+6.70%)
Aug 21, 2020 22.60 23.37 22.60 23.25 3,315,860 +0.66(+2.91%)
Aug 20, 2020 22.63 22.78 22.43 22.60 2,717,345 -0.13(-0.55%)
Aug 19, 2020 22.48 22.85 22.18 22.72 2,359,680 +0.19(+0.86%)
Aug 18, 2020 23.29 23.40 22.33 22.53 1,751,854 -0.88(-3.76%)
Aug 17, 2020 24.14 24.15 23.32 23.41 1,637,219 -0.65(-2.72%)
Aug 14, 2020 23.86 24.26 23.57 24.06 1,786,141 +0.02(+0.08%)
Aug 13, 2020 24.17 24.51 23.83 24.04 4,190,398 -0.30(-1.23%)
Aug 12, 2020 24.49 24.81 23.55 24.34 3,106,570 +0.02(+0.08%)
Aug 11, 2020 24.28 25.53 24.15 24.32 3,966,920 +0.71(+3.02%)
Aug 10, 2020 22.91 23.91 22.87 23.61 3,766,381 +0.91(+3.99%)
Aug 07, 2020 21.21 22.76 21.06 22.71 2,832,029 +1.41(+6.60%)
Aug 06, 2020 20.37 21.41 20.35 21.30 2,985,405 +0.73(+3.56%)
Aug 05, 2020 21.09 21.31 20.04 20.57 2,922,151 -0.51(-2.42%)
Aug 04, 2020 20.80 21.54 19.56 21.08 4,368,664 +0.89(+4.39%)
Aug 03, 2020 20.38 20.70 20.06 20.19 6,014,656 -0.14(-0.71%)
Jul 31, 2020 20.98 21.10 20.20 20.34 1,987,198 -0.90(-4.22%)
Jul 30, 2020 21.33 21.50 20.97 21.23 1,516,211 -0.50(-2.30%)
Jul 29, 2020 21.68 21.94 21.40 21.73 1,254,359 +0.43(+2.03%)
Jul 28, 2020 21.12 21.61 21.07 21.30 1,464,984 +0.06(+0.27%)
Jul 27, 2020 21.58 21.65 21.00 21.24 1,211,121 -0.58(-2.65%)
Jul 24, 2020 22.32 22.39 21.70 21.82 1,656,431 -0.52(-2.33%)
Jul 23, 2020 22.12 22.85 22.06 22.34 1,225,480 -0.08(-0.34%)
Jul 22, 2020 21.89 22.59 21.85 22.42 1,227,737 +0.31(+1.39%)
Jul 21, 2020 22.02 22.58 21.93 22.11 1,825,962 +0.42(+1.95%)
Jul 20, 2020 22.15 22.26 21.44 21.68 1,528,298 -0.59(-2.64%)
Jul 17, 2020 22.34 22.56 21.94 22.27 972,672 -0.12(-0.52%)
Jul 16, 2020 21.71 22.57 21.28 22.39 2,462,747 -0.67(-2.92%)
Jul 15, 2020 22.19 23.16 21.87 23.06 2,752,734 +1.86(+8.76%)
Jul 14, 2020 20.79 21.39 20.54 21.20 1,918,774 +0.37(+1.76%)
Jul 13, 2020 21.07 21.47 20.32 20.84 1,852,431 +0.02(+0.09%)
Jul 10, 2020 19.97 20.83 19.87 20.82 2,214,529 +0.82(+4.09%)
Jul 09, 2020 20.77 20.82 19.85 20.00 2,453,649 -0.85(-4.06%)
Jul 08, 2020 20.25 20.99 19.75 20.85 4,221,930 +0.51(+2.51%)
Jul 07, 2020 21.01 21.22 20.11 20.34 3,773,151 -1.20(-5.59%)
Jul 06, 2020 21.68 21.85 20.97 21.54 2,716,855 +0.40(+1.91%)
Jul 02, 2020 22.03 22.45 21.05 21.14 1,585,292 -0.29(-1.35%)
Jul 01, 2020 21.99 22.58 21.33 21.42 2,283,523 -0.31(-1.42%)
Jun 30, 2020 21.62 22.02 20.86 21.73 2,441,722 +0.15(+0.71%)
Jun 29, 2020 20.82 21.69 20.16 21.58 2,847,334 +0.84(+4.04%)
Jun 26, 2020 21.28 21.42 20.39 20.74 3,902,842 -0.67(-3.15%)
Jun 25, 2020 21.68 22.13 20.89 21.42 2,351,534 -0.42(-1.94%)
Jun 24, 2020 22.41 22.42 20.57 21.84 3,245,715 -1.31(-5.66%)
Jun 23, 2020 22.94 23.24 22.43 23.15 2,577,285 +0.67(+3.00%)
Jun 22, 2020 22.54 22.61 21.50 22.47 2,742,851 -0.32(-1.39%)
Jun 19, 2020 24.47 24.62 22.68 22.79 3,008,577 -1.54(-6.33%)
Jun 18, 2020 23.48 24.54 23.12 24.33 2,223,227 +0.52(+2.18%)
Jun 17, 2020 24.91 24.91 23.68 23.81 3,069,602 -1.13(-4.52%)
Jun 16, 2020 25.32 25.77 24.31 24.94 4,600,856 +0.72(+2.98%)
Jun 15, 2020 23.11 24.71 22.53 24.22 4,299,553 -0.14(-0.59%)
Jun 12, 2020 24.67 25.05 23.58 24.36 1,842,325 +0.95(+4.07%)
Jun 11, 2020 24.40 25.22 23.18 23.41 4,352,791 -3.05(-11.54%)
Jun 10, 2020 28.55 28.74 26.42 26.46 2,420,638 -2.53(-8.73%)
Jun 09, 2020 29.85 30.09 28.46 28.99 3,525,084 -2.06(-6.64%)
Jun 08, 2020 30.14 31.31 29.09 31.05 3,967,580 +1.72(+5.88%)
Jun 05, 2020 28.98 30.32 28.61 29.33 4,522,524 +2.16(+7.94%)
Jun 04, 2020 26.95 27.36 26.38 27.17 2,341,464 +0.32(+1.18%)
Jun 03, 2020 26.07 27.63 26.04 26.86 2,809,557 +1.30(+5.09%)
Jun 02, 2020 25.55 25.67 24.87 25.56 1,654,066 +0.30(+1.18%)
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.