Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.43 27.43 26.05 26.41 2,844,430 -1.20(-4.34%)
Aug 28, 2020 25.39 27.91 25.34 27.61 3,382,491 +2.50(+9.96%)
Aug 27, 2020 24.08 25.94 24.05 25.11 2,870,457 +1.27(+5.35%)
Aug 26, 2020 24.01 24.06 23.28 23.83 2,248,527 -0.20(-0.84%)
Aug 25, 2020 24.79 24.79 23.78 24.03 2,267,982 -0.55(-2.22%)
Aug 24, 2020 23.21 24.64 22.49 24.58 2,905,841 +1.54(+6.70%)
Aug 21, 2020 22.39 23.15 22.39 23.04 3,347,011 +0.65(+2.91%)
Aug 20, 2020 22.42 22.57 22.22 22.39 2,742,873 -0.12(-0.55%)
Aug 19, 2020 22.27 22.63 21.98 22.51 2,381,848 +0.19(+0.86%)
Aug 18, 2020 23.08 23.18 22.12 22.32 1,768,312 -0.87(-3.76%)
Aug 17, 2020 23.92 23.93 23.10 23.19 1,652,600 -0.65(-2.72%)
Aug 14, 2020 23.64 24.03 23.35 23.84 1,802,921 +0.02(+0.08%)
Aug 13, 2020 23.94 24.28 23.61 23.82 4,229,765 -0.30(-1.23%)
Aug 12, 2020 24.26 24.58 23.33 24.12 3,135,755 +0.02(+0.08%)
Aug 11, 2020 24.05 25.29 23.93 24.10 4,004,187 +0.71(+3.02%)
Aug 10, 2020 22.69 23.69 22.66 23.39 3,801,765 +0.90(+3.99%)
Aug 07, 2020 21.02 22.55 20.86 22.49 2,858,635 +1.39(+6.60%)
Aug 06, 2020 20.18 21.21 20.16 21.10 3,013,451 +0.73(+3.56%)
Aug 05, 2020 20.89 21.11 19.86 20.38 2,949,603 -0.51(-2.42%)
Aug 04, 2020 20.61 21.34 19.37 20.88 4,409,706 +0.88(+4.39%)
Aug 03, 2020 20.20 20.51 19.87 20.00 6,071,161 -0.14(-0.71%)
Jul 31, 2020 20.79 20.90 20.01 20.15 2,005,867 -0.89(-4.22%)
Jul 30, 2020 21.13 21.30 20.78 21.03 1,530,456 -0.50(-2.30%)
Jul 29, 2020 21.48 21.74 21.20 21.53 1,266,144 +0.43(+2.03%)
Jul 28, 2020 20.92 21.41 20.87 21.10 1,478,747 +0.06(+0.27%)
Jul 27, 2020 21.38 21.44 20.81 21.04 1,222,499 -0.57(-2.65%)
Jul 24, 2020 22.11 22.18 21.50 21.62 1,671,992 -0.52(-2.33%)
Jul 23, 2020 21.91 22.64 21.86 22.13 1,236,993 -0.08(-0.34%)
Jul 22, 2020 21.68 22.38 21.65 22.21 1,239,271 +0.31(+1.39%)
Jul 21, 2020 21.82 22.37 21.72 21.90 1,843,116 +0.42(+1.95%)
Jul 20, 2020 21.94 22.06 21.24 21.48 1,542,655 -0.58(-2.64%)
Jul 17, 2020 22.13 22.35 21.73 22.06 981,810 -0.11(-0.52%)
Jul 16, 2020 21.51 22.36 21.08 22.18 2,485,884 -0.67(-2.92%)
Jul 15, 2020 21.98 22.95 21.66 22.85 2,778,595 +1.84(+8.76%)
Jul 14, 2020 20.60 21.19 20.35 21.01 1,936,800 +0.36(+1.76%)
Jul 13, 2020 20.87 21.27 20.13 20.64 1,869,834 +0.02(+0.09%)
Jul 10, 2020 19.79 20.63 19.69 20.62 2,235,333 +0.81(+4.09%)
Jul 09, 2020 20.58 20.63 19.66 19.81 2,476,700 -0.84(-4.06%)
Jul 08, 2020 20.06 20.80 19.57 20.65 4,261,594 +0.51(+2.51%)
Jul 07, 2020 20.82 21.03 19.92 20.15 3,808,599 -1.19(-5.59%)
Jul 06, 2020 21.47 21.65 20.78 21.34 2,742,379 +0.40(+1.91%)
Jul 02, 2020 21.83 22.24 20.85 20.94 1,600,186 -0.29(-1.35%)
Jul 01, 2020 21.79 22.37 21.13 21.23 2,304,976 -0.31(-1.42%)
Jun 30, 2020 21.42 21.82 20.66 21.53 2,464,662 +0.15(+0.71%)
Jun 29, 2020 20.62 21.49 19.98 21.38 2,874,084 +0.83(+4.04%)
Jun 26, 2020 21.08 21.23 20.20 20.55 3,939,508 -0.67(-3.15%)
Jun 25, 2020 21.48 21.92 20.69 21.22 2,373,625 -0.42(-1.94%)
Jun 24, 2020 22.20 22.21 20.38 21.64 3,276,207 -1.30(-5.66%)
Jun 23, 2020 22.72 23.02 22.22 22.93 2,601,498 +0.67(+3.00%)
Jun 22, 2020 22.33 22.40 21.30 22.27 2,768,619 -0.31(-1.39%)
Jun 19, 2020 24.24 24.39 22.47 22.58 3,036,842 -1.53(-6.33%)
Jun 18, 2020 23.26 24.32 22.90 24.11 2,244,114 +0.52(+2.18%)
Jun 17, 2020 24.68 24.68 23.46 23.59 3,098,440 -1.12(-4.52%)
Jun 16, 2020 25.08 25.53 24.09 24.71 4,644,079 +0.72(+2.98%)
Jun 15, 2020 22.89 24.48 22.32 23.99 4,339,946 -0.14(-0.59%)
Jun 12, 2020 24.44 24.82 23.36 24.14 1,859,633 +0.94(+4.07%)
Jun 11, 2020 24.17 24.98 22.96 23.19 4,393,684 -3.02(-11.54%)
Jun 10, 2020 28.28 28.48 26.18 26.21 2,443,380 -2.51(-8.73%)
Jun 09, 2020 29.57 29.81 28.20 28.72 3,558,201 -2.04(-6.64%)
Jun 08, 2020 29.86 31.02 28.82 30.76 4,004,854 +1.71(+5.88%)
Jun 05, 2020 28.71 30.04 28.34 29.06 4,565,012 +2.14(+7.94%)
Jun 04, 2020 26.70 27.10 26.14 26.92 2,363,461 +0.31(+1.18%)
Jun 03, 2020 25.82 27.37 25.80 26.61 2,835,952 +1.29(+5.09%)
Jun 02, 2020 25.31 25.43 24.64 25.32 1,669,605 +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.