Aramark Holdings Corp (NY: ARMK )

41.09 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 30.99 31.86 30.64 31.12 2,230,752 -0.16(-0.51%)
Sep 29, 2022 32.22 32.22 31.10 31.28 1,831,447 -1.32(-4.04%)
Sep 28, 2022 32.03 32.80 31.73 32.59 2,023,434 +0.59(+1.84%)
Sep 27, 2022 33.18 33.34 31.90 32.00 2,418,548 -0.64(-1.96%)
Sep 26, 2022 33.55 33.79 32.56 32.64 3,824,860 -0.85(-2.53%)
Sep 23, 2022 34.15 34.33 33.36 33.49 2,944,309 -1.13(-3.26%)
Sep 22, 2022 35.81 35.94 34.42 34.62 2,159,296 -1.24(-3.45%)
Sep 21, 2022 36.99 36.99 35.73 35.85 1,937,274 -0.97(-2.63%)
Sep 20, 2022 37.29 37.39 36.52 36.82 1,465,279 -0.62(-1.65%)
Sep 19, 2022 36.91 37.50 36.91 37.44 1,691,467 +0.15(+0.40%)
Sep 16, 2022 37.29 37.41 36.88 37.29 1,748,059 -0.54(-1.42%)
Sep 15, 2022 37.80 38.30 37.65 37.83 1,658,340 -0.14(-0.37%)
Sep 14, 2022 37.49 38.02 37.26 37.97 2,135,246 +0.64(+1.71%)
Sep 13, 2022 37.42 37.99 37.03 37.33 2,430,936 -1.07(-2.78%)
Sep 12, 2022 37.94 38.62 37.91 38.40 1,899,496 +0.82(+2.18%)
Sep 09, 2022 36.99 37.67 36.93 37.58 3,000,544 +0.73(+1.98%)
Sep 08, 2022 35.94 36.87 35.72 36.85 1,172,206 +0.55(+1.51%)
Sep 07, 2022 35.03 36.41 35.03 36.30 1,660,057 +1.29(+3.67%)
Sep 06, 2022 35.55 35.77 34.75 35.02 2,433,177 -0.33(-0.93%)
Sep 02, 2022 35.81 35.81 35.11 35.34 920,221 +0.03(+0.08%)
Sep 01, 2022 35.26 35.61 34.48 35.31 1,515,665 -0.30(-0.84%)
Aug 31, 2022 35.78 35.96 35.48 35.61 1,978,012 +0.12(+0.34%)
Aug 30, 2022 35.86 36.13 35.31 35.49 804,860 -0.11(-0.31%)
Aug 29, 2022 34.98 35.82 34.82 35.60 1,517,295 +0.28(+0.79%)
Aug 26, 2022 36.92 36.99 35.28 35.32 1,462,373 -1.57(-4.24%)
Aug 25, 2022 36.44 36.90 36.32 36.89 1,311,929 +0.48(+1.31%)
Aug 24, 2022 35.79 36.52 35.57 36.41 1,086,356 +0.33(+0.91%)
Aug 23, 2022 36.71 36.86 36.05 36.08 1,447,106 -0.33(-0.90%)
Aug 22, 2022 36.78 37.02 36.36 36.41 1,820,942 -1.06(-2.82%)
Aug 19, 2022 37.72 37.93 37.14 37.47 2,195,318 -0.39(-1.03%)
Aug 18, 2022 37.75 37.94 37.52 37.86 1,890,025 +0.23(+0.61%)
Aug 17, 2022 37.31 37.83 37.15 37.63 1,886,709 -0.02(-0.05%)
Aug 16, 2022 37.04 37.79 36.90 37.65 4,337,244 +0.54(+1.45%)
Aug 15, 2022 36.87 37.29 36.80 37.11 2,270,781 +0.00(+0.00%)
Aug 12, 2022 36.40 37.11 36.24 37.11 1,884,145 +0.99(+2.75%)
Aug 11, 2022 36.61 36.73 35.81 36.11 3,499,611 -0.06(-0.17%)
Aug 10, 2022 36.66 36.90 36.07 36.17 1,717,284 +0.22(+0.61%)
Aug 09, 2022 34.81 36.44 34.58 35.96 2,220,353 +0.87(+2.47%)
Aug 08, 2022 35.14 35.55 34.94 35.09 1,855,578 +0.12(+0.34%)
Aug 05, 2022 34.56 35.04 34.54 34.97 1,201,661 +0.09(+0.26%)
Aug 04, 2022 34.99 35.33 34.83 34.88 1,635,937 -0.23(-0.65%)
Aug 03, 2022 33.81 35.15 33.79 35.11 1,868,442 +1.46(+4.34%)
Aug 02, 2022 33.54 33.92 33.33 33.65 1,564,270 +0.07(+0.21%)
Aug 01, 2022 33.13 33.60 32.68 33.58 1,312,985 +0.37(+1.11%)
Jul 29, 2022 33.23 33.24 32.75 33.21 2,584,226 +0.13(+0.39%)
Jul 28, 2022 32.87 33.17 32.60 33.08 2,369,078 +0.30(+0.91%)
Jul 27, 2022 32.52 32.91 32.40 32.78 2,037,360 +0.73(+2.26%)
Jul 26, 2022 31.72 32.32 31.72 32.06 1,574,655 +0.10(+0.31%)
Jul 25, 2022 31.86 32.02 31.32 31.96 732,253 +0.17(+0.53%)
Jul 22, 2022 32.14 32.27 31.52 31.79 571,760 -0.10(-0.31%)
Jul 21, 2022 31.87 31.97 31.28 31.89 1,143,711 -0.25(-0.77%)
Jul 20, 2022 31.68 32.18 31.47 32.14 1,481,967 +0.58(+1.83%)
Jul 19, 2022 30.94 31.64 30.94 31.56 2,748,319 +1.02(+3.35%)
Jul 18, 2022 30.93 31.11 30.48 30.54 1,111,843 +0.00(+0.00%)
Jul 15, 2022 30.34 30.58 29.88 30.54 2,639,023 +0.64(+2.13%)
Jul 14, 2022 29.86 30.11 29.50 29.90 1,618,230 -0.26(-0.86%)
Jul 13, 2022 29.65 30.33 29.55 30.16 1,116,683 -0.06(-0.20%)
Jul 12, 2022 29.98 30.70 29.98 30.22 994,435 +0.14(+0.46%)
Jul 11, 2022 30.10 30.24 29.87 30.08 966,487 -0.29(-0.95%)
Jul 08, 2022 30.65 30.71 30.14 30.37 693,788 -0.23(-0.75%)
Jul 07, 2022 30.72 30.99 30.32 30.60 877,602 +0.27(+0.89%)
Jul 06, 2022 30.72 31.02 29.91 30.33 824,374 -0.49(-1.58%)
Jul 05, 2022 29.96 30.89 29.74 30.82 1,296,643 +0.08(+0.26%)
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.