Aramark Holdings Corp (NY: ARMK )

41.09 +0.38 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 33.17 33.17 32.37 32.37 1,637,639 -0.71(-2.14%)
Sep 29, 2021 33.42 33.42 32.90 33.08 1,281,287 -0.06(-0.18%)
Sep 28, 2021 33.26 33.84 33.08 33.13 1,913,452 -0.25(-0.74%)
Sep 27, 2021 33.12 33.94 33.02 33.38 1,726,171 +0.63(+1.92%)
Sep 24, 2021 32.70 32.94 32.48 32.75 1,213,567 +0.13(+0.39%)
Sep 23, 2021 31.97 33.03 31.82 32.62 1,239,052 +0.94(+2.95%)
Sep 22, 2021 31.25 32.10 31.25 31.69 3,453,248 +0.65(+2.09%)
Sep 21, 2021 32.07 32.34 30.99 31.04 2,432,885 -0.86(-2.69%)
Sep 20, 2021 31.12 31.94 30.75 31.89 1,901,457 +0.26(+0.81%)
Sep 17, 2021 31.27 31.77 30.95 31.64 4,646,323 -0.59(-1.83%)
Sep 16, 2021 31.79 32.46 31.54 32.23 3,221,399 +0.56(+1.77%)
Sep 15, 2021 31.59 31.88 31.11 31.67 2,455,756 -0.20(-0.62%)
Sep 14, 2021 32.64 32.64 31.77 31.86 1,226,265 -0.77(-2.35%)
Sep 13, 2021 32.44 32.75 31.92 32.63 1,722,750 +0.50(+1.56%)
Sep 10, 2021 33.09 33.14 32.10 32.13 2,355,256 -0.62(-1.89%)
Sep 09, 2021 33.30 33.82 32.73 32.75 1,271,536 -0.64(-1.92%)
Sep 08, 2021 33.52 33.77 33.09 33.39 2,184,691 -0.16(-0.47%)
Sep 07, 2021 33.53 33.69 33.20 33.55 2,918,061 -0.07(-0.21%)
Sep 03, 2021 34.30 34.48 33.48 33.62 3,274,623 -1.02(-2.96%)
Sep 02, 2021 34.78 34.99 34.47 34.64 1,304,472 -0.07(-0.20%)
Sep 01, 2021 34.47 34.82 34.14 34.71 1,629,166 +0.44(+1.29%)
Aug 31, 2021 33.78 34.33 33.74 34.27 1,687,970 +0.57(+1.70%)
Aug 30, 2021 34.51 34.51 33.65 33.70 592,163 -0.73(-2.12%)
Aug 27, 2021 33.94 34.65 33.78 34.42 728,201 +0.77(+2.28%)
Aug 26, 2021 33.79 34.11 33.44 33.66 701,227 -0.34(-1.01%)
Aug 25, 2021 33.73 34.20 33.38 34.00 3,122,392 +0.35(+1.05%)
Aug 24, 2021 33.20 33.95 33.12 33.65 3,371,331 +0.55(+1.67%)
Aug 23, 2021 32.92 33.24 32.64 33.09 2,855,094 +0.51(+1.57%)
Aug 20, 2021 32.03 32.70 31.77 32.58 1,043,511 +0.57(+1.78%)
Aug 19, 2021 32.31 32.54 31.56 32.01 2,132,986 -0.68(-2.07%)
Aug 18, 2021 33.30 33.33 32.66 32.69 1,558,920 -0.71(-2.12%)
Aug 17, 2021 33.30 33.60 32.99 33.40 2,676,900 -0.45(-1.33%)
Aug 16, 2021 34.29 34.57 33.57 33.85 2,335,750 -0.90(-2.60%)
Aug 13, 2021 34.58 34.81 34.34 34.75 2,031,142 +0.35(+1.03%)
Aug 12, 2021 34.23 34.63 33.96 34.40 1,721,704 -0.03(-0.09%)
Aug 11, 2021 33.39 34.53 33.13 34.43 1,671,971 +0.83(+2.48%)
Aug 10, 2021 34.36 34.45 32.56 33.60 3,433,146 -0.66(-1.92%)
Aug 09, 2021 34.58 34.65 33.72 34.25 2,855,864 -0.21(-0.60%)
Aug 06, 2021 34.87 35.19 34.31 34.46 815,316 -0.20(-0.57%)
Aug 05, 2021 34.09 34.67 33.94 34.66 1,134,612 +0.85(+2.53%)
Aug 04, 2021 33.62 34.01 33.57 33.80 3,000,407 -0.20(-0.58%)
Aug 03, 2021 34.10 34.12 33.03 34.00 2,184,324 -0.13(-0.37%)
Aug 02, 2021 34.61 35.27 34.07 34.13 1,053,408 -0.36(-1.05%)
Jul 30, 2021 34.59 35.20 34.46 34.49 1,195,968 -0.47(-1.35%)
Jul 29, 2021 34.96 35.69 34.74 34.96 1,212,576 +0.29(+0.85%)
Jul 28, 2021 34.80 34.91 33.89 34.67 1,436,313 -0.08(-0.23%)
Jul 27, 2021 34.83 34.90 34.34 34.74 2,966,173 +0.03(+0.08%)
Jul 26, 2021 34.18 34.92 34.00 34.71 2,653,723 +0.60(+1.76%)
Jul 23, 2021 34.31 34.38 33.79 34.12 941,073 +0.22(+0.64%)
Jul 22, 2021 34.05 34.05 33.23 33.90 1,674,561 -0.27(-0.78%)
Jul 21, 2021 34.06 34.62 33.93 34.16 1,027,604 +0.54(+1.61%)
Jul 20, 2021 32.47 33.82 32.47 33.62 1,426,433 +1.23(+3.79%)
Jul 19, 2021 32.55 32.63 31.68 32.40 2,277,780 -1.07(-3.20%)
Jul 16, 2021 34.35 34.55 33.47 33.47 2,033,968 -0.55(-1.62%)
Jul 15, 2021 33.78 34.18 33.62 34.02 1,258,343 +0.06(+0.17%)
Jul 14, 2021 34.56 34.92 33.96 33.96 3,271,090 -0.47(-1.37%)
Jul 13, 2021 35.16 35.16 34.41 34.43 1,189,021 -0.93(-2.64%)
Jul 12, 2021 34.77 35.37 34.52 35.36 1,749,946 +0.10(+0.28%)
Jul 09, 2021 34.62 35.46 34.60 35.26 1,681,131 +1.13(+3.31%)
Jul 08, 2021 34.42 34.42 33.58 34.14 2,638,211 -1.12(-3.17%)
Jul 07, 2021 35.51 35.92 34.97 35.25 660,096 -0.46(-1.29%)
Jul 06, 2021 36.26 36.37 35.31 35.72 1,453,475 -0.65(-1.78%)
Jul 02, 2021 36.45 36.48 36.22 36.36 500,910 +0.01(+0.03%)
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.