Aramark Holdings Corp (NY: ARMK )

38.22 -0.38 (-0.98%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 26.48 26.75 26.31 26.61 2,457,753 +0.17(+0.64%)
Oct 30, 2023 26.55 26.64 26.12 26.44 3,955,216 +0.09(+0.34%)
Oct 27, 2023 26.49 26.73 26.23 26.35 2,745,794 -0.04(-0.15%)
Oct 26, 2023 26.12 26.70 26.12 26.39 4,004,103 +0.40(+1.52%)
Oct 25, 2023 26.03 26.19 25.79 25.99 3,044,304 -0.20(-0.75%)
Oct 24, 2023 26.11 26.26 25.86 26.19 2,770,708 +0.16(+0.61%)
Oct 23, 2023 25.80 26.34 25.70 26.03 2,723,130 +0.02(+0.08%)
Oct 20, 2023 26.05 26.34 25.96 26.01 2,379,861 -0.09(-0.34%)
Oct 19, 2023 26.39 26.57 25.96 26.10 2,744,521 -0.31(-1.16%)
Oct 18, 2023 26.43 26.61 26.24 26.41 2,874,330 -0.21(-0.78%)
Oct 17, 2023 26.30 26.75 26.25 26.62 3,889,339 +0.35(+1.32%)
Oct 16, 2023 25.40 26.40 25.40 26.27 4,443,625 +1.23(+4.89%)
Oct 13, 2023 25.28 25.39 24.98 25.05 3,641,861 -0.35(-1.36%)
Oct 12, 2023 26.11 26.39 25.26 25.39 3,023,913 -0.61(-2.36%)
Oct 11, 2023 25.39 26.10 25.39 26.00 4,609,325 +0.52(+2.05%)
Oct 10, 2023 24.90 25.50 24.64 25.48 4,203,245 +0.77(+3.12%)
Oct 09, 2023 24.36 24.80 24.17 24.71 2,945,698 +0.41(+1.67%)
Oct 06, 2023 24.40 24.61 23.84 24.30 3,683,835 -0.16(-0.65%)
Oct 05, 2023 24.29 24.72 24.11 24.46 4,772,266 -0.09(-0.36%)
Oct 04, 2023 24.04 24.57 23.87 24.55 4,447,731 +0.52(+2.18%)
Oct 03, 2023 24.49 24.77 23.66 24.03 8,793,117 -0.69(-2.80%)
Oct 02, 2023 25.08 25.16 24.16 24.72 6,449,908 -0.03(-0.14%)
Sep 29, 2023 25.15 25.22 24.65 24.75 5,532,396 -0.19(-0.77%)
Sep 28, 2023 24.85 25.28 24.84 24.95 9,400,588 +0.19(+0.75%)
Sep 27, 2023 24.94 25.02 24.62 24.76 5,881,953 -0.07(-0.29%)
Sep 26, 2023 25.21 25.47 24.82 24.83 5,053,446 -0.53(-2.08%)
Sep 25, 2023 25.33 25.36 25.14 25.36 3,976,247 -0.36(-1.41%)
Sep 22, 2023 26.31 26.39 25.71 25.72 3,312,643 -0.51(-1.93%)
Sep 21, 2023 26.77 26.77 26.22 26.23 4,074,960 -0.76(-2.83%)
Sep 20, 2023 26.90 27.36 26.73 26.99 5,291,763 +0.30(+1.12%)
Sep 19, 2023 26.61 26.77 26.33 26.69 3,186,302 +0.06(+0.21%)
Sep 18, 2023 26.02 26.65 25.94 26.64 5,699,248 +0.50(+1.91%)
Sep 15, 2023 26.36 26.42 25.88 26.14 6,328,783 -0.49(-1.85%)
Sep 14, 2023 26.27 26.79 26.24 26.63 4,051,578 +0.63(+2.41%)
Sep 13, 2023 26.36 26.57 25.99 26.00 3,327,337 -0.16(-0.60%)
Sep 12, 2023 25.73 26.29 25.64 26.16 3,563,433 +0.31(+1.21%)
Sep 11, 2023 26.29 26.39 25.66 25.84 3,551,500 -0.25(-0.96%)
Sep 08, 2023 26.11 26.23 25.91 26.09 4,738,140 -0.08(-0.30%)
Sep 07, 2023 26.37 26.47 26.12 26.17 3,263,413 -0.39(-1.45%)
Sep 06, 2023 26.64 26.87 26.52 26.56 3,653,867 -0.09(-0.35%)
Sep 05, 2023 27.01 27.22 26.61 26.65 3,095,264 -0.59(-2.17%)
Sep 01, 2023 27.09 27.29 26.91 27.24 3,923,028 +0.72(+2.72%)
Aug 31, 2023 27.15 27.19 26.44 26.52 6,514,923 -0.54(-2.00%)
Aug 30, 2023 26.82 27.13 26.76 27.06 5,967,203 +0.24(+0.88%)
Aug 29, 2023 26.84 27.02 26.62 26.83 3,066,563 -0.04(-0.13%)
Aug 28, 2023 26.66 26.95 26.64 26.86 11,118,201 +0.29(+1.07%)
Aug 25, 2023 26.63 26.77 26.52 26.58 2,181,325 +0.04(+0.16%)
Aug 24, 2023 26.67 26.90 26.49 26.54 5,701,176 -0.18(-0.67%)
Aug 23, 2023 26.34 26.78 26.27 26.72 4,678,125 +0.26(+0.97%)
Aug 22, 2023 27.16 27.47 26.36 26.46 4,602,581 +0.41(+1.59%)
Aug 21, 2023 26.19 26.36 25.82 26.04 7,727,669 -0.14(-0.52%)
Aug 18, 2023 25.82 26.21 25.72 26.18 4,264,818 +0.16(+0.60%)
Aug 17, 2023 26.40 26.63 25.90 26.02 6,194,637 -0.37(-1.41%)
Aug 16, 2023 26.81 26.96 26.34 26.39 6,264,186 -0.39(-1.44%)
Aug 15, 2023 26.99 27.25 26.72 26.78 10,117,518 -0.36(-1.34%)
Aug 14, 2023 27.81 28.02 27.12 27.14 9,312,088 -0.75(-2.70%)
Aug 11, 2023 28.07 28.16 27.35 27.90 7,219,645 -0.22(-0.78%)
Aug 10, 2023 28.43 28.57 28.06 28.12 16,849,452 -1.37(-4.64%)
Aug 09, 2023 29.07 29.71 29.07 29.49 5,814,046 +0.46(+1.57%)
Aug 08, 2023 27.42 29.20 27.29 29.03 19,654,750 +1.99(+7.37%)
Aug 07, 2023 27.17 27.29 26.97 27.04 7,122,677 -0.08(-0.29%)
Aug 04, 2023 27.26 27.46 26.92 27.12 5,704,862 +0.01(+0.05%)
Aug 03, 2023 27.07 27.19 26.82 27.10 7,319,548 -0.16(-0.60%)
Aug 02, 2023 27.84 27.84 27.25 27.26 4,578,067 -1.38(-4.82%)
Aug 01, 2023 28.55 28.68 28.37 28.65 2,232,672 -0.09(-0.32%)
Jul 31, 2023 28.79 28.87 28.63 28.74 2,035,157 +0.04(+0.15%)
Jul 28, 2023 28.88 28.98 28.62 28.70 2,203,901 -0.04(-0.15%)
Jul 27, 2023 29.38 29.46 28.57 28.74 2,605,090 -0.40(-1.37%)
Jul 26, 2023 29.59 29.72 28.98 29.14 3,179,216 -0.53(-1.80%)
Jul 25, 2023 30.25 30.39 29.65 29.67 4,402,379 -0.70(-2.32%)
Jul 24, 2023 30.41 30.61 30.32 30.38 5,866,941 -0.01(-0.02%)
Jul 21, 2023 30.54 30.60 30.19 30.38 1,945,327 -0.04(-0.14%)
Jul 20, 2023 30.62 30.80 30.40 30.43 2,967,386 -0.19(-0.63%)
Jul 19, 2023 30.47 30.82 30.40 30.62 9,136,156 +0.15(+0.49%)
Jul 18, 2023 30.97 31.17 30.39 30.47 4,386,770 -0.51(-1.65%)
Jul 17, 2023 30.67 31.49 30.50 30.98 4,223,607 +1.20(+4.04%)
Jul 14, 2023 30.02 30.03 29.48 29.78 2,014,341 -0.33(-1.11%)
Jul 13, 2023 30.19 30.23 30.04 30.11 1,845,961 +0.02(+0.07%)
Jul 12, 2023 30.47 30.48 30.05 30.09 4,597,887 -0.12(-0.40%)
Jul 11, 2023 30.31 30.44 30.12 30.21 2,526,737 -0.06(-0.19%)
Jul 10, 2023 30.05 30.62 30.05 30.27 2,677,390 +0.10(+0.33%)
Jul 07, 2023 29.33 30.38 29.27 30.17 2,980,208 +0.83(+2.81%)
Jul 06, 2023 29.76 29.83 29.07 29.34 4,879,394 -0.68(-2.25%)
Jul 05, 2023 30.01 30.32 29.87 30.02 3,189,912 -0.36(-1.20%)
Jul 03, 2023 30.60 30.69 30.37 30.38 1,076,851 -0.26(-0.86%)
Jun 30, 2023 30.56 30.76 30.33 30.65 4,133,159 +0.26(+0.84%)
Jun 29, 2023 29.74 30.39 29.52 30.39 1,937,043 +0.62(+2.08%)
Jun 28, 2023 29.76 29.83 29.56 29.77 3,814,744 +0.05(+0.17%)
Jun 27, 2023 28.93 29.88 28.82 29.72 3,801,522 +0.83(+2.88%)
Jun 26, 2023 27.98 28.97 27.98 28.89 3,561,187 +0.92(+3.28%)
Jun 23, 2023 28.16 28.34 27.85 27.97 3,053,656 -0.50(-1.75%)
Jun 22, 2023 28.70 28.78 28.24 28.47 1,739,683 -0.33(-1.14%)
Jun 21, 2023 28.76 29.02 28.57 28.80 3,207,612 -0.01(-0.05%)
Jun 20, 2023 28.82 28.98 28.57 28.81 4,796,103 -0.04(-0.15%)
Jun 16, 2023 28.76 28.89 28.46 28.85 4,615,045 +0.22(+0.77%)
Jun 15, 2023 28.43 28.63 28.28 28.63 6,372,528 +4.35(+17.91%)
May 08, 2023 24.92 25.01 24.27 24.28 5,678,228 -0.43(-1.72%)
May 05, 2023 24.34 24.86 24.05 24.71 2,037,380 +0.77(+3.20%)
May 04, 2023 24.03 24.23 23.81 23.94 2,760,192 -0.14(-0.59%)
May 03, 2023 24.30 24.56 24.05 24.08 2,856,697 -0.08(-0.32%)
May 02, 2023 24.62 24.72 23.96 24.16 2,406,877 -0.61(-2.47%)
May 01, 2023 24.64 24.94 24.58 24.77 3,356,775 +0.13(+0.52%)
Apr 28, 2023 24.38 24.66 24.20 24.64 7,471,546 +0.24(+0.99%)
Apr 27, 2023 23.91 24.41 23.79 24.40 3,305,223 +0.64(+2.69%)
Apr 26, 2023 24.19 24.37 23.70 23.76 4,071,747 -0.44(-1.82%)
Apr 25, 2023 24.60 24.60 24.15 24.20 2,325,481 -0.56(-2.27%)
Apr 24, 2023 25.20 25.20 24.59 24.77 4,260,454 -0.45(-1.80%)
Apr 21, 2023 24.98 25.24 24.73 25.22 1,973,329 +0.29(+1.17%)
Apr 20, 2023 24.78 25.11 24.78 24.93 2,481,588 -0.01(-0.06%)
Apr 19, 2023 25.16 25.16 24.75 24.94 3,504,542 -0.35(-1.38%)
Apr 18, 2023 25.48 25.57 25.21 25.29 2,556,385 -0.02(-0.08%)
Apr 17, 2023 25.33 25.56 25.14 25.31 1,883,355 -0.05(-0.20%)
Apr 14, 2023 25.44 25.60 25.07 25.36 2,364,714 +0.00(+0.00%)
Apr 13, 2023 24.99 25.44 24.94 25.36 2,484,047 +0.49(+1.97%)
Apr 12, 2023 25.46 25.46 24.76 24.87 2,609,314 -0.40(-1.57%)
Apr 11, 2023 25.01 25.42 24.94 25.27 6,007,725 +0.40(+1.60%)
Apr 10, 2023 24.64 25.03 24.61 24.87 4,593,629 +0.11(+0.46%)
Apr 06, 2023 24.62 24.77 24.47 24.76 3,779,976 +0.28(+1.16%)
Apr 05, 2023 24.33 24.55 24.25 24.47 2,465,749 +0.01(+0.03%)
Apr 04, 2023 25.16 25.16 24.21 24.47 2,406,325 -0.65(-2.60%)
Apr 03, 2023 25.45 25.50 24.99 25.12 4,474,186 -0.31(-1.20%)
Mar 31, 2023 25.14 25.45 24.96 25.43 2,761,572 +0.44(+1.76%)
Mar 30, 2023 25.16 25.32 24.80 24.99 4,782,861 +0.07(+0.28%)
Mar 29, 2023 24.86 24.99 24.66 24.91 3,435,544 +0.26(+1.04%)
Mar 28, 2023 24.40 24.67 24.26 24.66 5,121,605 +0.30(+1.22%)
Mar 27, 2023 24.61 24.64 24.24 24.36 3,753,710 +0.04(+0.18%)
Mar 24, 2023 23.88 24.32 23.55 24.32 5,118,706 +0.23(+0.94%)
Mar 23, 2023 23.98 24.30 23.74 24.09 4,381,557 +0.39(+1.65%)
Mar 22, 2023 24.20 24.47 23.68 23.70 4,916,109 -0.62(-2.57%)
Mar 21, 2023 24.05 24.51 24.01 24.32 8,195,726 +0.60(+2.51%)
Mar 20, 2023 23.87 24.10 23.63 23.73 5,427,555 -0.18(-0.77%)
Mar 17, 2023 23.76 24.01 23.17 23.91 57,249,420 +0.08(+0.33%)
Mar 16, 2023 23.67 24.07 23.36 23.83 6,004,390 -0.03(-0.12%)
Mar 15, 2023 23.89 23.94 23.34 23.86 7,639,996 -0.58(-2.38%)
Mar 14, 2023 24.56 24.70 23.98 24.45 7,649,727 +0.29(+1.21%)
Mar 13, 2023 24.21 24.47 23.94 24.15 7,182,262 -0.41(-1.68%)
Mar 10, 2023 25.21 25.39 24.36 24.57 9,023,153 -0.89(-3.51%)
Mar 09, 2023 26.63 26.63 25.40 25.46 5,327,134 -1.25(-4.68%)
Mar 08, 2023 26.47 26.92 26.40 26.71 5,625,264 +0.06(+0.21%)
Mar 07, 2023 27.65 27.72 26.63 26.65 7,263,604 -1.06(-3.82%)
Mar 06, 2023 27.63 28.30 27.63 27.71 11,763,923 +1.07(+4.00%)
Mar 03, 2023 26.62 26.69 26.42 26.65 1,919,515 +0.24(+0.91%)
Mar 02, 2023 26.14 26.48 26.07 26.41 3,571,909 +0.04(+0.13%)
Mar 01, 2023 26.11 26.47 26.00 26.37 3,211,418 +0.23(+0.90%)
Feb 28, 2023 26.32 26.36 26.01 26.14 3,285,300 -0.16(-0.59%)
Feb 27, 2023 26.86 26.86 26.21 26.29 1,830,605 -0.34(-1.28%)
Feb 24, 2023 26.53 26.74 26.38 26.63 3,169,262 -0.31(-1.13%)
Feb 23, 2023 26.79 27.04 26.45 26.94 2,795,526 +0.28(+1.04%)
Feb 22, 2023 26.63 26.92 26.61 26.66 4,395,122 +0.07(+0.27%)
Feb 21, 2023 26.80 26.95 26.54 26.59 1,807,714 -0.55(-2.04%)
Feb 17, 2023 27.12 27.21 26.91 27.14 1,381,937 -0.01(-0.05%)
Feb 16, 2023 27.34 27.61 27.13 27.16 1,866,482 -0.44(-1.59%)
Feb 15, 2023 27.49 27.70 27.41 27.60 1,724,717 -0.05(-0.18%)
Feb 14, 2023 27.53 27.96 27.47 27.65 4,425,826 -0.01(-0.03%)
Feb 13, 2023 27.24 27.85 27.16 27.66 3,634,380 +0.40(+1.46%)
Feb 10, 2023 26.85 27.42 26.80 27.26 3,636,175 +0.30(+1.10%)
Feb 09, 2023 28.35 28.46 26.94 26.96 7,484,927 -1.33(-4.69%)
Feb 08, 2023 27.79 28.34 27.63 28.29 8,271,142 -0.69(-2.40%)
Feb 07, 2023 28.80 29.09 26.60 28.98 14,715,467 -2.11(-6.77%)
Feb 06, 2023 31.11 31.23 30.80 31.09 6,564,880 -0.07(-0.23%)
Feb 03, 2023 30.94 31.42 30.61 31.16 4,394,196 -0.13(-0.43%)
Feb 02, 2023 31.43 31.87 31.18 31.29 2,976,128 -0.13(-0.43%)
Feb 01, 2023 31.45 31.67 30.99 31.43 1,886,422 -0.13(-0.43%)
Jan 31, 2023 30.94 31.56 30.91 31.56 1,724,047 +0.59(+1.90%)
Jan 30, 2023 31.14 31.41 30.95 30.97 5,229,707 -0.44(-1.40%)
Jan 27, 2023 31.58 31.66 31.32 31.41 4,675,149 -0.10(-0.31%)
Jan 26, 2023 31.75 31.91 31.27 31.51 5,325,562 -0.17(-0.54%)
Jan 25, 2023 31.50 31.81 31.42 31.68 3,017,280 -0.04(-0.13%)
Jan 24, 2023 31.62 32.08 31.57 31.72 3,792,168 -0.16(-0.51%)
Jan 23, 2023 32.12 32.36 31.84 31.89 9,164,687 -0.15(-0.46%)
Jan 20, 2023 31.55 32.04 31.35 32.04 2,834,048 +0.67(+2.12%)
Jan 19, 2023 31.14 31.60 31.09 31.37 6,549,354 -0.05(-0.16%)
Jan 18, 2023 32.24 32.34 31.38 31.42 3,981,589 -0.74(-2.31%)
Jan 17, 2023 32.11 32.40 31.98 32.16 4,240,799 +0.05(+0.15%)
Jan 13, 2023 31.58 32.23 31.54 32.11 3,067,878 +0.28(+0.87%)
Jan 12, 2023 31.50 31.89 31.38 31.84 2,888,004 +0.43(+1.35%)
Jan 11, 2023 31.21 31.45 31.02 31.41 2,840,500 +0.19(+0.61%)
Jan 10, 2023 30.81 31.26 30.77 31.22 5,738,036 +0.26(+0.82%)
Jan 09, 2023 31.15 31.31 30.77 30.96 8,096,982 -0.18(-0.59%)
Jan 06, 2023 30.35 31.15 30.28 31.15 3,396,599 +1.06(+3.51%)
Jan 05, 2023 29.66 30.34 29.46 30.09 2,162,567 +0.37(+1.24%)
Jan 04, 2023 29.70 29.95 29.50 29.72 2,316,174 +0.38(+1.30%)
Jan 03, 2023 29.80 29.94 29.07 29.34 3,253,517 +0.04(+0.15%)
Dec 30, 2022 29.15 29.36 29.09 29.30 3,801,252 -0.13(-0.46%)
Dec 29, 2022 29.15 29.59 29.09 29.43 2,088,709 +0.38(+1.29%)
Dec 28, 2022 29.41 29.62 29.03 29.06 2,307,369 -0.38(-1.30%)
Dec 27, 2022 29.33 29.82 29.33 29.44 1,301,877 +0.03(+0.10%)
Dec 23, 2022 29.19 29.41 29.00 29.41 951,522 +0.20(+0.68%)
Dec 22, 2022 29.29 29.30 28.89 29.21 1,631,113 -0.33(-1.13%)
Dec 21, 2022 29.43 29.65 29.36 29.55 3,822,815 +0.36(+1.24%)
Dec 20, 2022 29.03 29.19 28.71 29.19 2,144,267 +0.13(+0.44%)
Dec 19, 2022 29.36 29.41 28.79 29.06 4,259,329 -0.36(-1.23%)
Dec 16, 2022 29.38 29.58 29.20 29.42 3,274,725 -0.16(-0.53%)
Dec 15, 2022 29.83 29.84 29.29 29.58 2,053,114 -0.65(-2.16%)
Dec 14, 2022 29.97 30.53 29.85 30.23 2,052,434 +0.18(+0.61%)
Dec 13, 2022 30.48 30.71 29.82 30.04 3,046,822 +0.17(+0.57%)
Dec 12, 2022 29.20 29.87 29.15 29.87 4,299,136 +0.70(+2.41%)
Dec 09, 2022 28.92 29.33 28.89 29.17 3,630,826 +0.16(+0.54%)
Dec 08, 2022 28.87 29.07 28.70 29.02 10,372,103 +0.48(+1.69%)
Dec 07, 2022 28.98 29.11 28.53 28.53 2,011,317 -0.57(-1.95%)
Dec 06, 2022 29.38 29.72 28.98 29.10 2,597,971 -0.21(-0.73%)
Dec 05, 2022 29.58 29.71 29.23 29.31 2,316,902 -0.54(-1.80%)
Dec 02, 2022 29.41 30.04 29.30 29.85 2,656,751 +0.16(+0.53%)
Dec 01, 2022 29.45 29.88 29.30 29.70 2,755,992 +0.21(+0.72%)
Nov 30, 2022 28.82 29.48 28.56 29.48 2,303,913 +0.73(+2.54%)
Nov 29, 2022 28.81 29.13 28.70 28.75 2,413,463 -0.09(-0.32%)
Nov 28, 2022 28.96 29.19 28.71 28.85 3,417,994 -0.28(-0.95%)
Nov 25, 2022 28.86 29.12 28.81 29.12 866,711 +0.27(+0.93%)
Nov 23, 2022 28.53 29.05 28.53 28.85 2,727,866 +0.28(+0.97%)
Nov 22, 2022 28.53 28.62 28.32 28.58 1,913,928 +0.23(+0.80%)
Nov 21, 2022 28.65 28.78 28.27 28.35 3,251,617 -0.40(-1.38%)
Nov 18, 2022 28.80 28.98 28.20 28.75 2,113,402 +0.25(+0.87%)
Nov 17, 2022 28.20 28.53 27.74 28.50 4,179,198 -0.15(-0.52%)
Nov 16, 2022 28.73 28.87 28.23 28.65 4,322,424 -0.04(-0.12%)
Nov 15, 2022 28.14 29.14 27.64 28.68 5,543,284 +1.20(+4.35%)
Nov 14, 2022 27.13 27.94 27.13 27.49 6,628,327 +0.09(+0.34%)
Nov 11, 2022 27.06 27.67 27.04 27.40 7,273,141 +0.44(+1.63%)
Nov 10, 2022 26.17 26.97 26.17 26.96 2,476,641 +1.53(+6.04%)
Nov 09, 2022 25.53 25.90 25.28 25.42 1,912,968 -0.40(-1.53%)
Nov 08, 2022 25.17 25.85 24.94 25.82 3,773,290 +0.79(+3.17%)
Nov 07, 2022 24.82 25.11 24.62 25.03 4,564,452 +0.37(+1.52%)
Nov 04, 2022 24.63 24.93 24.37 24.65 3,235,711 +0.36(+1.48%)
Nov 03, 2022 24.50 24.89 24.21 24.29 2,353,385 -0.54(-2.17%)
Nov 02, 2022 25.57 24.83 24.83 2,234,484 -0.88(-3.41%)
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.