Aramark Holdings Corp (NY: ARMK )

33.54 +0.86 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 33.02 33.82 32.88 33.54 729,187 +0.86(+2.63%)
May 25, 2022 31.55 32.90 31.51 32.68 1,016,501 +0.93(+2.93%)
May 24, 2022 32.51 32.51 31.46 31.75 971,091 -0.90(-2.76%)
May 23, 2022 32.70 32.70 31.69 32.65 1,199,950 +0.38(+1.18%)
May 20, 2022 32.64 32.64 31.53 32.27 953,783 -0.04(-0.12%)
May 19, 2022 32.34 32.97 32.09 32.31 1,077,764 -0.44(-1.34%)
May 18, 2022 34.01 34.01 32.56 32.75 1,135,183 -1.65(-4.80%)
May 17, 2022 34.58 34.76 33.87 34.40 1,111,112 +0.77(+2.29%)
May 16, 2022 33.37 33.94 32.88 33.63 1,410,732 -0.01(-0.03%)
May 13, 2022 32.74 33.79 32.74 33.64 1,815,486 +1.34(+4.15%)
May 12, 2022 32.43 32.73 31.59 32.30 1,956,927 -0.48(-1.46%)
May 11, 2022 34.23 34.85 32.67 32.78 1,478,351 -1.84(-5.31%)
May 10, 2022 35.49 36.37 32.80 34.62 2,647,429 +0.35(+1.02%)
May 09, 2022 35.32 35.51 34.10 34.27 3,103,012 -1.56(-4.35%)
May 06, 2022 35.73 36.08 35.44 35.83 1,078,643 -0.02(-0.06%)
May 05, 2022 36.75 37.17 35.51 35.85 786,427 -1.38(-3.71%)
May 04, 2022 36.39 37.32 35.87 37.23 945,356 +0.85(+2.34%)
May 03, 2022 36.24 36.60 35.78 36.38 962,727 +0.23(+0.64%)
May 02, 2022 36.51 36.53 35.35 36.15 965,164 -0.10(-0.28%)
Apr 29, 2022 37.39 37.68 36.18 36.25 961,508 -1.32(-3.51%)
Apr 28, 2022 36.88 37.81 36.60 37.57 969,357 +0.96(+2.62%)
Apr 27, 2022 36.97 37.08 36.32 36.61 1,063,952 -0.28(-0.76%)
Apr 26, 2022 37.59 37.81 36.89 36.89 902,548 -1.10(-2.90%)
Apr 25, 2022 37.92 37.99 37.22 37.99 1,949,302 -0.26(-0.68%)
Apr 22, 2022 38.65 38.68 38.15 38.25 1,763,242 -0.67(-1.72%)
Apr 21, 2022 39.00 39.95 38.72 38.92 2,694,914 +0.76(+1.99%)
Apr 20, 2022 37.66 38.44 37.66 38.16 1,487,776 +0.87(+2.33%)
Apr 19, 2022 36.96 37.39 36.96 37.29 1,471,910 +0.47(+1.28%)
Apr 18, 2022 36.98 37.22 36.70 36.82 1,195,937 -0.20(-0.54%)
Apr 14, 2022 36.82 37.44 36.69 37.02 1,726,197 +0.37(+1.01%)
Apr 13, 2022 36.00 36.77 35.85 36.65 2,277,273 +0.80(+2.23%)
Apr 12, 2022 35.11 36.04 35.10 35.85 1,502,262 +0.87(+2.49%)
Apr 11, 2022 34.94 35.86 34.85 34.98 1,220,210 +0.04(+0.11%)
Apr 08, 2022 35.39 35.64 34.88 34.94 1,212,432 -0.54(-1.52%)
Apr 07, 2022 36.17 36.31 34.92 35.48 1,278,002 -0.73(-2.02%)
Apr 06, 2022 36.89 36.97 35.69 36.21 1,908,563 -1.01(-2.71%)
Apr 05, 2022 37.64 38.00 37.03 37.22 871,532 -0.36(-0.96%)
Apr 04, 2022 37.28 37.68 37.16 37.58 1,522,658 -0.18(-0.48%)
Apr 01, 2022 37.41 37.89 37.16 37.76 1,100,286 +0.16(+0.43%)
Mar 31, 2022 37.96 38.18 37.59 37.60 901,509 -0.27(-0.71%)
Mar 30, 2022 38.01 38.28 37.73 37.87 855,162 -0.53(-1.38%)
Mar 29, 2022 37.89 38.52 37.61 38.40 1,276,901 +1.17(+3.14%)
Mar 28, 2022 37.16 37.41 36.89 37.23 1,000,856 -0.01(-0.03%)
Mar 25, 2022 37.37 37.70 37.15 37.24 1,320,692 -0.07(-0.19%)
Mar 24, 2022 36.86 37.42 36.57 37.31 945,276 +0.60(+1.63%)
Mar 23, 2022 36.41 37.01 36.13 36.71 899,949 +0.06(+0.16%)
Mar 22, 2022 36.82 37.05 36.64 36.65 1,828,056 +0.07(+0.19%)
Mar 21, 2022 37.15 37.24 36.20 36.58 1,292,633 -0.61(-1.64%)
Mar 18, 2022 36.28 37.31 36.08 37.19 1,346,490 +0.58(+1.58%)
Mar 17, 2022 36.25 36.62 35.94 36.61 1,474,884 -0.04(-0.11%)
Mar 16, 2022 36.48 37.05 35.81 36.65 1,081,356 +0.65(+1.81%)
Mar 15, 2022 35.25 36.17 35.15 36.00 1,181,202 +0.98(+2.80%)
Mar 14, 2022 35.54 35.73 34.77 35.02 1,159,035 -0.33(-0.93%)
Mar 11, 2022 35.72 36.09 35.23 35.35 1,439,816 +0.35(+1.00%)
Mar 10, 2022 34.23 35.00 2,839,532 +0.11(+0.32%)
Mar 09, 2022 34.48 35.11 34.16 34.89 3,779,510 +1.57(+4.71%)
Mar 08, 2022 33.04 34.36 32.68 33.32 2,396,593 +0.55(+1.68%)
Mar 07, 2022 35.79 35.79 32.76 32.77 2,876,581 -3.21(-8.92%)
Mar 04, 2022 35.61 36.14 35.15 35.98 1,087,326 -0.22(-0.61%)
Mar 03, 2022 36.60 37.03 35.87 36.20 799,113 -0.43(-1.17%)
Mar 02, 2022 36.02 36.70 36.02 36.63 1,259,501 +0.95(+2.66%)
Mar 01, 2022 36.52 36.59 35.43 35.68 1,715,759 -1.28(-3.46%)
Feb 28, 2022 37.16 37.21 36.39 36.96 1,278,151 -0.61(-1.62%)
Feb 25, 2022 36.70 37.60 36.68 37.57 1,353,892 +0.89(+2.43%)
Feb 24, 2022 35.26 36.97 35.09 36.68 1,415,747 +0.18(+0.49%)
Feb 23, 2022 37.59 37.59 36.48 36.50 1,667,172 -0.67(-1.80%)
Feb 22, 2022 37.38 37.86 36.94 37.17 3,443,422 -0.60(-1.59%)
Feb 18, 2022 37.77 0 +0.17(+0.45%)
Feb 17, 2022 37.84 38.19 37.39 37.60 1,031,153 -0.67(-1.75%)
Feb 16, 2022 37.09 38.40 37.08 38.27 1,794,345 +1.10(+2.96%)
Feb 15, 2022 36.36 37.25 36.30 37.17 1,501,396 +1.19(+3.31%)
Feb 14, 2022 36.13 36.88 35.65 35.98 1,414,692 -0.10(-0.28%)
Feb 11, 2022 37.35 37.89 35.86 36.08 1,990,105 -1.13(-3.04%)
Feb 10, 2022 37.26 38.39 37.17 37.21 3,291,974 -0.57(-1.51%)
Feb 09, 2022 37.90 38.13 37.24 37.78 2,817,731 +0.25(+0.67%)
Feb 08, 2022 35.13 37.87 35.04 37.53 3,079,415 +0.95(+2.60%)
Feb 07, 2022 35.86 36.87 35.74 36.58 2,839,252 +0.82(+2.29%)
Feb 04, 2022 34.83 36.07 34.83 35.76 1,989,006 +0.69(+1.97%)
Feb 03, 2022 34.38 35.89 35.07 2,035,978 +0.43(+1.24%)
Feb 02, 2022 34.77 34.96 34.31 34.64 1,919,493 +0.08(+0.23%)
Feb 01, 2022 34.11 34.61 33.76 34.56 1,155,137 +0.27(+0.79%)
Jan 31, 2022 33.29 34.39 34.29 1,112,340 +0.79(+2.36%)
Jan 28, 2022 32.93 33.52 32.17 33.50 1,587,071 +0.55(+1.67%)
Jan 27, 2022 33.92 34.44 32.93 32.95 1,532,648 -0.76(-2.25%)
Jan 26, 2022 34.40 34.89 33.59 33.71 1,224,301 -0.40(-1.17%)
Jan 25, 2022 33.84 34.37 33.23 34.11 1,099,279 -0.27(-0.79%)
Jan 24, 2022 33.24 34.44 32.84 34.38 2,050,109 +0.29(+0.85%)
Jan 21, 2022 34.53 34.86 33.99 34.09 1,219,631 -0.56(-1.62%)
Jan 20, 2022 34.52 35.80 34.51 34.65 1,248,782 +0.16(+0.46%)
Jan 19, 2022 35.45 35.59 34.46 34.49 2,371,337 -0.83(-2.35%)
Jan 18, 2022 36.48 36.55 35.20 35.32 2,468,639 -1.26(-3.44%)
Jan 14, 2022 36.58 0 -0.11(-0.30%)
Jan 13, 2022 36.31 37.30 36.28 36.69 1,714,128 +0.46(+1.27%)
Jan 12, 2022 37.07 37.24 36.12 36.23 1,326,427 -0.54(-1.47%)
Jan 11, 2022 36.51 36.87 36.18 36.77 2,203,873 +0.42(+1.16%)
Jan 10, 2022 36.42 36.42 35.41 36.35 1,234,573 -0.08(-0.22%)
Jan 07, 2022 36.43 36.87 36.36 36.43 1,952,055 -0.30(-0.82%)
Jan 06, 2022 37.69 37.69 36.72 36.73 1,058,549 -0.62(-1.66%)
Jan 05, 2022 37.80 38.11 37.22 37.35 993,538 -0.29(-0.77%)
Jan 04, 2022 37.79 37.95 37.55 37.64 2,204,449 +0.49(+1.32%)
Jan 03, 2022 37.08 37.81 36.73 37.15 1,912,208 +0.30(+0.81%)
Dec 31, 2021 36.70 37.18 36.65 36.85 1,614,271 -0.06(-0.16%)
Dec 30, 2021 36.70 37.25 36.70 36.91 940,857 +0.19(+0.52%)
Dec 29, 2021 36.60 36.96 36.44 36.72 732,472 +0.17(+0.47%)
Dec 28, 2021 36.22 36.70 36.20 36.55 752,422 +0.21(+0.58%)
Dec 27, 2021 35.85 36.36 35.63 36.34 668,387 +0.29(+0.80%)
Dec 23, 2021 35.85 36.13 35.52 36.05 1,561,058 +0.61(+1.72%)
Dec 22, 2021 35.15 35.83 34.99 35.44 1,982,654 +0.31(+0.88%)
Dec 21, 2021 33.94 35.31 33.84 35.13 2,669,226 +1.75(+5.24%)
Dec 20, 2021 33.25 33.53 32.79 33.38 1,805,332 -0.57(-1.68%)
Dec 17, 2021 33.13 34.26 32.62 33.95 3,903,092 +0.61(+1.83%)
Dec 16, 2021 34.50 34.72 33.23 33.34 2,974,523 -0.87(-2.54%)
Dec 15, 2021 34.11 34.66 33.45 34.21 1,847,203 -0.01(-0.03%)
Dec 14, 2021 34.57 35.06 34.14 34.22 2,303,192 -0.45(-1.30%)
Dec 13, 2021 35.42 35.50 34.56 34.67 1,597,603 -1.14(-3.18%)
Dec 10, 2021 36.45 36.53 35.47 35.81 1,295,492 -0.24(-0.67%)
Dec 09, 2021 35.61 36.39 35.41 36.05 1,794,242 +0.18(+0.50%)
Dec 08, 2021 35.41 35.91 35.33 35.87 2,771,041 +0.61(+1.73%)
Dec 07, 2021 35.90 36.36 35.03 35.26 2,421,722 -0.21(-0.59%)
Dec 06, 2021 34.50 36.34 34.43 35.47 4,033,373 +1.51(+4.45%)
Dec 03, 2021 33.90 34.10 33.09 33.96 1,982,084 +0.19(+0.56%)
Dec 02, 2021 32.19 34.00 32.01 33.77 2,439,696 +1.75(+5.47%)
Dec 01, 2021 34.06 34.43 31.99 32.02 1,581,746 -1.38(-4.13%)
Nov 30, 2021 33.89 34.13 33.27 33.40 2,264,141 -0.98(-2.85%)
Nov 29, 2021 35.38 35.53 33.87 34.38 1,532,422 -0.61(-1.74%)
Nov 26, 2021 34.34 35.00 33.73 34.99 1,889,220 -0.92(-2.56%)
Nov 24, 2021 36.12 36.27 35.79 35.91 1,053,640 -0.49(-1.35%)
Nov 23, 2021 36.42 37.03 36.39 36.40 1,980,923 +0.11(+0.30%)
Nov 22, 2021 36.57 36.77 35.85 36.29 1,586,044 -0.20(-0.55%)
Nov 19, 2021 36.16 36.62 35.49 36.49 3,821,972 -0.40(-1.08%)
Nov 18, 2021 38.29 36.99 36.80 36.89 2,350,186 -1.19(-3.12%)
Nov 17, 2021 37.90 38.23 37.38 38.08 1,673,267 -0.16(-0.42%)
Nov 16, 2021 37.73 38.41 37.00 38.24 2,712,059 +0.27(+0.71%)
Nov 15, 2021 38.27 38.62 37.67 37.97 2,602,603 +0.01(+0.03%)
Nov 12, 2021 38.25 38.52 37.87 37.96 3,548,999 -0.29(-0.76%)
Nov 11, 2021 38.27 38.74 38.20 38.25 1,376,355 -0.24(-0.62%)
Nov 10, 2021 38.52 38.49 3,094,212 -0.08(-0.21%)
Nov 09, 2021 38.68 38.86 38.05 38.57 2,795,079 -0.33(-0.85%)
Nov 08, 2021 39.25 39.49 38.70 38.90 1,865,398 -0.36(-0.92%)
Nov 05, 2021 38.75 39.57 38.63 39.26 2,495,902 +1.31(+3.45%)
Nov 04, 2021 38.07 38.57 37.71 37.95 789,276 +0.02(+0.05%)
Nov 03, 2021 37.22 38.11 37.13 37.93 1,937,311 +0.67(+1.80%)
Nov 02, 2021 37.26 37.54 36.81 37.26 856,371 -0.11(-0.29%)
Nov 01, 2021 36.63 37.37 37.15 37.37 1,111,924 +0.89(+2.44%)
Oct 29, 2021 36.14 36.64 36.14 36.48 1,051,226 +0.22(+0.61%)
Oct 28, 2021 36.20 36.35 35.89 36.26 1,336,994 +0.06(+0.17%)
Oct 27, 2021 36.76 37.04 36.18 36.20 1,645,973 -0.55(-1.50%)
Oct 26, 2021 36.84 36.75 969,533 +0.01(+0.03%)
Oct 25, 2021 36.58 36.85 36.31 36.74 1,147,885 +0.07(+0.19%)
Oct 22, 2021 36.98 37.21 36.66 36.67 908,849 -0.44(-1.19%)
Oct 21, 2021 36.84 37.42 36.61 37.11 1,715,862 +1.04(+2.88%)
Oct 20, 2021 36.00 36.54 35.93 36.07 2,284,183 -0.42(-1.15%)
Oct 19, 2021 36.48 36.59 36.17 36.49 1,028,631 +0.09(+0.25%)
Oct 18, 2021 35.94 36.49 35.87 36.40 3,891,279 +0.05(+0.14%)
Oct 15, 2021 36.94 37.42 36.28 36.35 1,045,594 -0.25(-0.68%)
Oct 14, 2021 37.21 37.42 36.42 36.60 1,614,137 -0.44(-1.19%)
Oct 13, 2021 37.31 37.31 36.47 37.04 2,390,085 +0.15(+0.41%)
Oct 12, 2021 36.91 37.38 36.60 36.89 1,478,655 +0.12(+0.33%)
Oct 11, 2021 36.81 37.31 36.52 36.77 2,108,939 +0.20(+0.55%)
Oct 08, 2021 36.66 37.02 36.38 36.57 1,176,119 -0.04(-0.11%)
Oct 07, 2021 36.78 37.17 36.55 36.61 1,956,295 +0.11(+0.30%)
Oct 06, 2021 35.87 36.55 35.72 36.50 1,600,978 +0.24(+0.66%)
Oct 05, 2021 35.96 36.42 35.45 36.26 2,477,305 +0.35(+0.97%)
Oct 04, 2021 35.71 36.57 35.57 35.91 3,445,119 +0.13(+0.36%)
Oct 01, 2021 33.32 36.02 33.14 35.78 3,795,242 +2.92(+8.89%)
Sep 30, 2021 33.68 33.68 32.86 32.86 1,613,018 -0.72(-2.14%)
Sep 29, 2021 33.93 33.93 33.40 33.58 1,262,023 -0.06(-0.18%)
Sep 28, 2021 33.77 34.36 33.58 33.64 1,884,684 -0.25(-0.74%)
Sep 27, 2021 33.63 34.45 33.52 33.89 1,700,219 +0.64(+1.92%)
Sep 24, 2021 33.20 33.44 32.98 33.25 1,195,322 +0.13(+0.39%)
Sep 23, 2021 32.46 33.53 32.31 33.12 1,220,423 +0.95(+2.95%)
Sep 22, 2021 31.73 32.59 31.73 32.17 3,401,329 +0.66(+2.09%)
Sep 21, 2021 32.56 32.83 31.46 31.51 2,396,307 -0.87(-2.69%)
Sep 20, 2021 31.60 32.43 31.22 32.38 1,872,869 +0.26(+0.81%)
Sep 17, 2021 31.75 32.26 31.42 32.12 4,576,466 -0.60(-1.83%)
Sep 16, 2021 32.28 32.96 32.02 32.72 3,172,966 +0.57(+1.77%)
Sep 15, 2021 32.07 32.37 31.58 32.15 2,418,834 -0.20(-0.62%)
Sep 14, 2021 33.14 33.14 32.26 32.35 1,207,829 -0.78(-2.35%)
Sep 13, 2021 32.94 33.25 32.41 33.13 1,696,849 +0.51(+1.56%)
Sep 10, 2021 33.59 33.65 32.59 32.62 2,319,845 -0.63(-1.89%)
Sep 09, 2021 33.81 34.34 33.23 33.25 1,252,419 -0.65(-1.92%)
Sep 08, 2021 34.03 34.29 33.60 33.90 2,151,845 -0.16(-0.47%)
Sep 07, 2021 34.04 34.20 33.71 34.06 2,874,189 -0.07(-0.21%)
Sep 03, 2021 34.82 35.01 33.99 34.13 3,225,390 -1.04(-2.96%)
Sep 02, 2021 35.31 35.52 34.99 35.17 1,284,860 -0.07(-0.20%)
Sep 01, 2021 35.00 35.35 34.66 35.24 1,604,672 +0.45(+1.29%)
Aug 31, 2021 34.30 34.85 34.26 34.79 1,662,592 +0.58(+1.70%)
Aug 30, 2021 35.04 35.04 34.16 34.21 583,260 -0.74(-2.12%)
Aug 27, 2021 34.46 35.18 34.30 34.95 717,253 +0.78(+2.28%)
Aug 26, 2021 34.31 34.63 33.95 34.17 690,685 -0.35(-1.01%)
Aug 25, 2021 34.24 34.73 33.89 34.52 3,075,447 +0.36(+1.05%)
Aug 24, 2021 33.71 34.47 33.63 34.16 3,320,644 +0.45(+1.33%)
Aug 23, 2021 33.53 33.86 33.25 33.71 2,802,992 +0.52(+1.57%)
Aug 20, 2021 32.63 33.30 32.36 33.19 1,024,468 +0.58(+1.78%)
Aug 19, 2021 32.91 33.14 32.15 32.61 2,094,062 -0.69(-2.07%)
Aug 18, 2021 33.92 33.95 33.27 33.30 1,530,472 -0.72(-2.12%)
Aug 17, 2021 33.92 34.22 33.60 34.02 2,628,050 -0.46(-1.33%)
Aug 16, 2021 34.93 35.22 34.19 34.48 2,293,125 -0.92(-2.60%)
Aug 13, 2021 35.22 35.46 34.98 35.40 1,994,076 +0.36(+1.03%)
Aug 12, 2021 34.87 35.27 34.59 35.04 1,690,285 -0.03(-0.09%)
Aug 11, 2021 34.01 35.17 33.74 35.07 1,641,460 +0.85(+2.48%)
Aug 10, 2021 35.00 35.09 33.17 34.22 3,370,495 -0.67(-1.92%)
Aug 09, 2021 35.22 35.29 34.34 34.89 2,803,748 -0.21(-0.60%)
Aug 06, 2021 35.52 35.84 34.95 35.10 800,438 -0.20(-0.57%)
Aug 05, 2021 34.72 35.31 34.57 35.30 1,113,907 +0.87(+2.53%)
Aug 04, 2021 34.25 34.64 34.19 34.43 2,945,653 -0.20(-0.58%)
Aug 03, 2021 34.73 34.75 33.64 34.63 2,144,463 -0.13(-0.37%)
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.