Aramark Holdings Corp (NY: ARMK )

38.09 USD +0.24 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 37.90 38.69 37.70 38.09 1,097,382 +0.24(+0.63%)
May 06, 2021 38.01 38.05 37.12 37.85 835,450 -0.08(-0.21%)
May 05, 2021 38.16 38.52 37.61 37.93 1,471,167 -0.42(-1.10%)
May 04, 2021 39.21 39.50 38.15 38.35 911,450 -0.97(-2.47%)
May 03, 2021 39.03 39.80 39.03 39.32 3,681,779 +0.45(+1.16%)
Apr 30, 2021 39.24 39.36 38.40 38.87 850,300 -0.49(-1.24%)
Apr 29, 2021 40.64 40.70 39.15 39.36 1,323,328 -0.67(-1.67%)
Apr 28, 2021 40.02 40.44 39.71 40.03 771,981 +0.16(+0.40%)
Apr 27, 2021 39.85 40.28 39.61 39.87 3,336,846 +0.02(+0.05%)
Apr 26, 2021 39.83 40.22 39.48 39.85 3,083,985 +0.34(+0.86%)
Apr 23, 2021 39.56 39.68 38.95 39.51 974,000 +0.36(+0.92%)
Apr 22, 2021 39.23 39.78 39.01 39.15 3,216,334 -0.09(-0.23%)
Apr 21, 2021 38.14 39.36 37.82 39.24 734,744 +0.93(+2.43%)
Apr 20, 2021 39.27 39.50 37.98 38.31 1,349,623 -1.19(-3.01%)
Apr 19, 2021 39.59 39.79 39.20 39.50 1,111,928 -0.14(-0.35%)
Apr 16, 2021 39.60 39.93 39.29 39.64 1,537,800 +0.37(+0.94%)
Apr 15, 2021 39.35 39.65 38.88 39.27 699,751 -0.16(-0.41%)
Apr 14, 2021 39.31 40.14 39.30 39.43 1,820,520 +0.17(+0.43%)
Apr 13, 2021 39.22 39.43 38.67 39.26 912,210 -0.20(-0.51%)
Apr 12, 2021 38.95 39.65 38.95 39.46 1,323,325 +0.57(+1.47%)
Apr 09, 2021 38.59 38.90 38.38 38.89 1,098,200 +0.18(+0.46%)
Apr 08, 2021 39.24 39.37 38.39 38.71 2,123,077 -0.58(-1.48%)
Apr 07, 2021 38.84 39.29 38.77 39.29 1,001,847 +0.51(+1.32%)
Apr 06, 2021 38.77 39.18 38.68 38.78 1,684,705 +0.25(+0.65%)
Apr 05, 2021 38.65 39.07 38.41 38.53 2,098,432 +0.28(+0.73%)
Apr 01, 2021 37.88 38.53 37.52 38.25 1,224,300 +0.47(+1.24%)
Mar 31, 2021 38.28 38.76 37.78 37.78 1,496,967 -0.53(-1.38%)
Mar 30, 2021 37.81 38.70 37.35 38.31 1,534,527 +0.56(+1.48%)
Mar 29, 2021 38.54 39.00 37.49 37.75 2,010,177 -1.15(-2.96%)
Mar 26, 2021 39.75 39.87 38.22 38.90 1,515,200 -0.43(-1.09%)
Mar 25, 2021 37.82 39.60 37.15 39.33 1,917,621 +1.26(+3.31%)
Mar 24, 2021 37.94 39.47 37.92 38.07 3,490,711 +0.60(+1.60%)
Mar 23, 2021 38.73 39.07 37.10 37.47 2,347,286 -1.50(-3.85%)
Mar 22, 2021 38.96 39.17 38.03 38.97 1,862,409 -0.14(-0.36%)
Mar 19, 2021 40.10 40.31 38.88 39.11 1,787,500 -1.17(-2.90%)
Mar 18, 2021 40.34 41.65 39.89 40.28 2,860,264 -0.36(-0.89%)
Mar 17, 2021 41.53 41.66 40.24 40.64 2,613,021 -0.95(-2.28%)
Mar 16, 2021 41.99 42.13 41.22 41.59 9,998,348 -0.64(-1.52%)
Mar 15, 2021 42.60 43.12 41.61 42.23 1,147,957 -0.09(-0.21%)
Mar 12, 2021 41.83 42.50 41.41 42.32 1,561,600 +0.69(+1.66%)
Mar 11, 2021 41.43 42.14 40.97 41.63 3,069,515 +0.26(+0.63%)
Mar 10, 2021 41.99 42.47 41.00 41.37 1,524,797 -0.44(-1.05%)
Mar 09, 2021 42.48 42.73 41.63 41.81 1,986,284 -0.39(-0.92%)
Mar 08, 2021 41.86 42.84 41.16 42.20 2,483,310 +0.96(+2.33%)
Mar 05, 2021 41.18 41.69 39.10 41.24 4,319,800 +0.61(+1.50%)
Mar 04, 2021 40.65 41.30 39.38 40.63 2,089,886 +0.00(+0.00%)
Mar 03, 2021 38.86 41.79 38.86 40.63 4,390,593 +1.83(+4.72%)
Mar 02, 2021 38.64 39.39 38.28 38.80 940,712 +0.20(+0.52%)
Mar 01, 2021 38.05 39.28 37.93 38.60 1,622,507 +1.48(+3.99%)
Feb 26, 2021 37.93 38.18 36.84 37.12 1,902,200 -0.77(-2.03%)
Feb 25, 2021 39.55 39.66 37.69 37.89 1,028,203 -1.71(-4.32%)
Feb 24, 2021 38.79 40.21 38.50 39.60 2,249,515 +1.11(+2.88%)
Feb 23, 2021 38.29 38.96 37.78 38.49 1,815,294 +0.36(+0.94%)
Feb 22, 2021 37.58 39.23 37.58 38.13 2,411,851 +0.12(+0.32%)
Feb 19, 2021 36.62 38.62 36.62 38.01 2,381,900 +1.51(+4.14%)
Feb 18, 2021 36.66 37.26 35.96 36.50 2,544,417 -0.55(-1.48%)
Feb 17, 2021 36.73 37.23 36.39 37.05 2,482,761 +0.08(+0.22%)
Feb 16, 2021 35.92 37.08 35.56 36.97 3,110,151 +0.97(+2.69%)
Feb 12, 2021 35.57 36.16 35.46 36.00 1,047,300 +0.31(+0.87%)
Feb 11, 2021 36.57 36.78 35.36 35.69 2,172,068 -1.04(-2.83%)
Feb 10, 2021 36.32 36.95 35.91 36.73 1,849,424 +0.71(+1.97%)
Feb 09, 2021 38.80 38.93 35.90 36.02 1,820,860 -0.98(-2.65%)
Feb 08, 2021 36.79 37.21 36.40 37.00 2,247,227 +0.31(+0.84%)
Feb 05, 2021 37.70 38.43 36.59 36.69 2,276,500 -0.62(-1.66%)
Feb 04, 2021 36.34 37.50 36.19 37.31 2,226,327 +1.34(+3.73%)
Feb 03, 2021 35.37 36.58 35.19 35.97 1,322,160 +0.55(+1.55%)
Feb 02, 2021 35.46 35.93 35.33 35.42 590,487 +0.50(+1.43%)
Feb 01, 2021 34.51 35.18 34.17 34.92 1,040,195 +0.63(+1.84%)
Jan 29, 2021 35.36 35.36 34.28 34.29 1,825,700 -1.35(-3.79%)
Jan 28, 2021 34.84 36.29 34.69 35.64 1,951,553 +1.30(+3.79%)
Jan 27, 2021 34.61 35.78 33.73 34.34 3,857,214 -0.78(-2.22%)
Jan 26, 2021 36.07 36.19 35.12 35.12 849,919 -0.53(-1.49%)
Jan 25, 2021 35.13 35.72 34.72 35.65 1,134,856 +0.19(+0.54%)
Jan 22, 2021 35.68 35.84 35.10 35.46 1,506,100 -0.73(-2.02%)
Jan 21, 2021 36.49 36.75 35.78 36.19 1,037,357 -0.18(-0.49%)
Jan 20, 2021 36.35 36.90 36.12 36.37 1,133,610 +0.18(+0.50%)
Jan 19, 2021 36.79 37.31 36.08 36.19 2,100,378 -0.36(-0.98%)
Jan 15, 2021 36.53 36.95 35.99 36.55 1,194,500 -0.33(-0.89%)
Jan 14, 2021 36.97 37.75 36.68 36.88 2,164,984 -0.05(-0.14%)
Jan 13, 2021 38.02 38.11 36.55 36.93 1,836,413 -0.97(-2.56%)
Jan 12, 2021 37.64 38.17 37.28 37.90 2,902,188 +0.41(+1.09%)
Jan 11, 2021 37.50 37.81 37.08 37.49 1,002,313 -0.51(-1.34%)
Jan 08, 2021 38.22 38.94 37.64 38.00 1,485,400 +0.14(+0.37%)
Jan 07, 2021 38.77 39.20 37.66 37.86 2,477,315 -0.35(-0.92%)
Jan 06, 2021 38.28 39.03 37.67 38.21 3,047,120 +0.31(+0.82%)
Jan 05, 2021 37.60 38.33 37.52 37.90 1,884,511 +0.18(+0.48%)
Jan 04, 2021 38.45 38.74 37.15 37.72 2,043,875 -0.76(-1.98%)
Dec 31, 2020 38.48 38.48 38.48 1,266,281 +0.49(+1.29%)
Dec 30, 2020 37.84 38.56 37.60 37.99 1,266,281 +0.15(+0.40%)
Dec 29, 2020 37.86 37.98 37.43 37.84 832,132 +0.35(+0.93%)
Dec 28, 2020 38.20 38.23 37.34 37.49 1,391,050 -0.15(-0.40%)
Dec 24, 2020 37.70 37.83 37.20 37.64 696,500 +0.11(+0.29%)
Dec 23, 2020 37.33 37.72 37.07 37.53 1,816,396 +0.47(+1.27%)
Dec 22, 2020 37.02 37.32 36.31 37.06 2,485,104 -0.08(-0.22%)
Dec 21, 2020 36.64 37.33 35.96 37.14 1,931,342 -0.34(-0.91%)
Dec 18, 2020 37.96 38.28 37.28 37.48 2,126,600 -0.44(-1.16%)
Dec 17, 2020 37.58 37.92 36.71 37.92 1,848,265 +0.55(+1.47%)
Dec 16, 2020 37.96 38.17 37.11 37.37 2,706,859 -0.73(-1.92%)
Dec 15, 2020 38.62 38.62 37.09 38.10 1,522,816 +0.86(+2.31%)
Dec 14, 2020 37.97 38.32 37.17 37.24 3,098,728 -0.36(-0.96%)
Dec 11, 2020 37.87 38.24 37.50 37.60 1,058,900 -0.46(-1.21%)
Dec 10, 2020 37.96 38.42 37.39 38.06 1,502,859 -0.38(-0.99%)
Dec 09, 2020 38.43 38.73 37.59 38.44 1,905,457 +0.41(+1.08%)
Dec 08, 2020 37.51 38.61 37.51 38.03 1,306,905 +0.15(+0.40%)
Dec 07, 2020 37.83 38.32 37.60 37.88 1,608,486 -0.35(-0.92%)
Dec 04, 2020 37.15 38.40 37.01 38.23 2,089,300 +1.52(+4.14%)
Dec 03, 2020 36.76 37.53 35.97 36.71 2,036,386 +0.24(+0.66%)
Dec 02, 2020 36.18 36.50 35.01 36.47 1,590,504 -0.21(-0.57%)
Dec 01, 2020 35.72 36.94 35.62 36.68 2,006,219 +1.68(+4.80%)
Nov 30, 2020 35.85 35.99 34.87 35.00 2,571,038 -1.18(-3.26%)
Nov 27, 2020 36.47 36.69 35.97 36.18 717,400 -0.17(-0.47%)
Nov 25, 2020 36.64 37.06 36.17 36.35 1,273,500 -0.60(-1.62%)
Nov 24, 2020 36.36 37.41 36.31 36.95 2,757,453 +1.12(+3.13%)
Nov 23, 2020 35.89 35.97 34.94 35.83 1,340,193 +0.34(+0.96%)
Nov 20, 2020 34.93 35.89 34.52 35.49 2,003,500 +0.23(+0.65%)
Nov 19, 2020 33.83 35.35 33.01 35.26 1,959,754 +1.29(+3.80%)
Nov 18, 2020 34.81 35.00 33.93 33.97 1,755,506 -0.77(-2.22%)
Nov 17, 2020 34.09 35.08 33.32 34.74 4,451,784 -0.39(-1.11%)
Nov 16, 2020 35.21 35.42 34.29 35.13 2,722,869 +0.94(+2.75%)
Nov 13, 2020 33.55 34.35 33.42 34.19 1,695,900 +1.23(+3.73%)
Nov 12, 2020 34.23 34.40 32.60 32.96 2,355,238 -1.98(-5.67%)
Nov 11, 2020 36.22 36.26 34.39 34.94 2,877,834 -1.24(-3.43%)
Nov 10, 2020 35.26 36.90 35.26 36.18 3,129,780 +1.06(+3.02%)
Nov 09, 2020 34.50 37.03 34.00 35.12 6,284,299 +4.47(+14.58%)
Nov 06, 2020 30.39 30.91 30.12 30.65 2,728,000 +0.41(+1.36%)
Nov 05, 2020 28.91 30.43 28.48 30.24 1,896,627 +1.81(+6.37%)
Nov 04, 2020 28.58 29.32 27.76 28.43 1,221,856 -0.30(-1.04%)
Nov 03, 2020 28.79 29.25 28.61 28.73 1,390,422 +0.33(+1.16%)
Nov 02, 2020 28.11 28.96 27.75 28.40 1,664,592 +0.66(+2.38%)
Oct 30, 2020 28.01 28.45 27.15 27.74 1,780,800 -0.46(-1.63%)
Oct 29, 2020 27.27 28.38 26.93 28.20 1,925,633 +1.02(+3.75%)
Oct 28, 2020 28.07 28.40 27.11 27.18 3,029,837 -1.58(-5.49%)
Oct 27, 2020 28.71 29.08 28.34 28.76 2,292,005 -0.19(-0.66%)
Oct 26, 2020 29.63 29.76 28.45 28.95 2,578,900 -1.32(-4.36%)
Oct 23, 2020 29.48 30.28 29.36 30.27 1,862,200 +0.97(+3.31%)
Oct 22, 2020 28.66 29.71 28.66 29.30 2,348,811 +0.29(+1.00%)
Oct 21, 2020 28.59 29.32 28.32 29.01 2,388,875 +0.23(+0.80%)
Oct 20, 2020 28.40 29.08 28.26 28.78 2,234,422 +0.81(+2.90%)
Oct 19, 2020 28.21 28.83 27.96 27.97 2,118,290 -0.20(-0.71%)
Oct 16, 2020 27.94 28.41 27.60 28.17 2,211,500 +0.22(+0.79%)
Oct 15, 2020 27.28 28.13 27.13 27.95 3,150,914 +0.45(+1.64%)
Oct 14, 2020 27.51 28.00 27.26 27.50 1,900,953 +0.15(+0.55%)
Oct 13, 2020 28.01 28.34 27.25 27.35 2,008,238 -1.13(-3.97%)
Oct 12, 2020 28.41 28.92 28.18 28.48 2,374,341 -0.01(-0.04%)
Oct 09, 2020 28.40 28.91 28.30 28.49 898,300 +0.21(+0.74%)
Oct 08, 2020 28.31 28.37 27.93 28.28 1,480,803 +0.35(+1.25%)
Oct 07, 2020 27.83 28.23 27.64 27.93 1,319,778 +0.56(+2.05%)
Oct 06, 2020 28.24 28.83 27.34 27.37 2,387,133 -0.44(-1.58%)
Oct 05, 2020 28.10 28.19 27.35 27.81 1,878,380 +0.26(+0.94%)
Oct 02, 2020 26.12 27.61 25.84 27.55 1,609,600 +0.49(+1.81%)
Oct 01, 2020 26.77 27.20 26.33 27.06 1,707,886 +0.61(+2.31%)
Sep 30, 2020 26.62 27.45 26.26 26.45 2,612,849 +0.03(+0.11%)
Sep 29, 2020 27.06 27.10 26.19 26.42 2,382,350 -0.72(-2.65%)
Sep 28, 2020 27.16 27.60 26.72 27.14 1,613,085 +0.50(+1.88%)
Sep 25, 2020 25.89 27.00 25.65 26.64 3,460,600 +0.78(+3.02%)
Sep 24, 2020 25.69 26.32 25.30 25.86 3,051,365 -0.03(-0.12%)
Sep 23, 2020 26.44 27.04 25.77 25.89 1,856,055 -0.33(-1.26%)
Sep 22, 2020 26.15 26.59 25.67 26.22 3,025,414 +0.13(+0.50%)
Sep 21, 2020 26.04 26.30 24.92 26.09 3,801,774 -1.04(-3.83%)
Sep 18, 2020 28.10 28.56 26.96 27.13 3,260,900 -1.11(-3.93%)
Sep 17, 2020 28.25 28.33 27.63 28.24 1,833,992 -0.47(-1.64%)
Sep 16, 2020 28.98 29.09 28.35 28.71 6,139,485 -0.07(-0.24%)
Sep 15, 2020 28.75 29.13 28.57 28.78 1,622,068 +0.09(+0.31%)
Sep 14, 2020 27.88 28.77 27.88 28.69 2,726,504 +1.19(+4.33%)
Sep 11, 2020 27.89 27.89 26.77 27.50 2,131,200 -0.25(-0.90%)
Sep 10, 2020 29.01 29.50 27.73 27.75 2,006,812 -1.02(-3.55%)
Sep 09, 2020 29.03 29.36 28.20 28.77 2,070,806 +0.83(+2.97%)
Sep 08, 2020 27.69 28.59 27.37 27.94 3,151,002 -0.36(-1.27%)
Sep 04, 2020 29.20 29.39 28.29 28.30 1,993,300 -0.58(-2.01%)
Sep 03, 2020 29.30 29.65 28.29 28.88 5,260,602 -0.08(-0.28%)
Sep 02, 2020 28.10 28.98 28.00 28.96 1,865,875 +1.13(+4.06%)
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.