Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 35.05 35.54 35.05 35.38 1,083,889 +0.21(+0.61%)
Oct 28, 2021 35.11 35.25 34.81 35.17 1,378,536 +0.06(+0.17%)
Oct 27, 2021 35.65 35.92 35.09 35.11 1,697,116 -0.53(-1.50%)
Oct 26, 2021 35.73 35.64 999,657 +0.01(+0.03%)
Oct 25, 2021 35.48 35.74 35.22 35.63 1,183,551 +0.07(+0.19%)
Oct 22, 2021 35.87 36.09 35.56 35.56 937,088 -0.43(-1.19%)
Oct 21, 2021 35.73 36.29 35.51 35.99 1,769,176 +1.01(+2.88%)
Oct 20, 2021 34.92 35.44 34.85 34.98 2,355,156 -0.41(-1.15%)
Oct 19, 2021 35.38 35.49 35.08 35.39 1,060,592 +0.09(+0.25%)
Oct 18, 2021 34.86 35.39 34.79 35.30 4,012,187 +0.05(+0.14%)
Oct 15, 2021 35.83 36.30 35.19 35.25 1,078,082 -0.24(-0.68%)
Oct 14, 2021 36.09 36.29 35.32 35.50 1,664,290 -0.43(-1.19%)
Oct 13, 2021 36.19 36.19 35.37 35.92 2,464,348 +0.15(+0.41%)
Oct 12, 2021 35.80 36.26 35.50 35.78 1,524,599 +0.12(+0.33%)
Oct 11, 2021 35.70 36.19 35.41 35.66 2,174,467 +0.19(+0.55%)
Oct 08, 2021 35.56 35.90 35.29 35.47 1,212,662 -0.04(-0.11%)
Oct 07, 2021 35.67 36.05 35.44 35.51 2,017,080 +0.11(+0.30%)
Oct 06, 2021 34.79 35.45 34.64 35.40 1,650,722 +0.23(+0.66%)
Oct 05, 2021 34.88 35.33 34.38 35.17 2,554,278 +0.34(+0.97%)
Oct 04, 2021 34.63 35.47 34.50 34.83 3,552,164 +0.13(+0.36%)
Oct 01, 2021 32.32 34.93 32.14 34.70 3,913,166 +2.83(+8.89%)
Sep 30, 2021 32.66 32.66 31.87 31.87 1,663,137 -0.70(-2.14%)
Sep 29, 2021 32.91 32.91 32.39 32.57 1,301,236 -0.06(-0.18%)
Sep 28, 2021 32.75 33.32 32.57 32.63 1,943,244 -0.24(-0.74%)
Sep 27, 2021 32.62 33.42 32.51 32.87 1,753,047 +0.62(+1.92%)
Sep 24, 2021 32.20 32.43 31.99 32.25 1,232,462 +0.13(+0.39%)
Sep 23, 2021 31.48 32.52 31.34 32.12 1,258,343 +0.92(+2.95%)
Sep 22, 2021 30.77 31.61 30.77 31.20 3,507,013 +0.64(+2.09%)
Sep 21, 2021 31.58 31.84 30.51 30.56 2,470,764 -0.84(-2.69%)
Sep 20, 2021 30.65 31.45 30.28 31.40 1,931,062 +0.25(+0.81%)
Sep 17, 2021 30.79 31.29 30.47 31.15 4,718,664 -0.58(-1.83%)
Sep 16, 2021 31.31 31.97 31.06 31.73 3,271,555 +0.55(+1.77%)
Sep 15, 2021 31.10 31.39 30.63 31.18 2,493,991 -0.19(-0.62%)
Sep 14, 2021 32.14 32.14 31.29 31.38 1,245,358 -0.76(-2.35%)
Sep 13, 2021 31.95 32.25 31.43 32.13 1,749,572 +0.49(+1.56%)
Sep 10, 2021 32.58 32.64 31.60 31.64 2,391,926 -0.61(-1.89%)
Sep 09, 2021 32.79 33.31 32.23 32.25 1,291,333 -0.63(-1.92%)
Sep 08, 2021 33.00 33.26 32.59 32.88 2,218,706 -0.16(-0.47%)
Sep 07, 2021 33.01 33.17 32.69 33.03 2,963,494 -0.07(-0.21%)
Sep 03, 2021 33.77 33.95 32.97 33.10 3,325,608 -1.01(-2.96%)
Sep 02, 2021 34.25 34.45 33.94 34.11 1,324,782 -0.07(-0.20%)
Sep 01, 2021 33.95 34.28 33.62 34.18 1,654,531 +0.44(+1.29%)
Aug 31, 2021 33.27 33.80 33.23 33.74 1,714,251 +0.56(+1.70%)
Aug 30, 2021 33.98 33.98 33.14 33.18 601,382 -0.72(-2.12%)
Aug 27, 2021 33.42 34.12 33.27 33.90 739,539 +0.76(+2.28%)
Aug 26, 2021 33.28 33.59 32.93 33.14 712,145 -0.34(-1.01%)
Aug 25, 2021 33.21 33.68 32.87 33.48 3,171,006 +0.35(+1.05%)
Aug 24, 2021 32.69 33.43 32.62 33.13 3,423,821 +0.54(+1.67%)
Aug 23, 2021 32.41 32.73 32.14 32.59 2,899,546 +0.50(+1.57%)
Aug 20, 2021 31.54 32.20 31.28 32.08 1,059,757 +0.56(+1.78%)
Aug 19, 2021 31.81 32.04 31.08 31.52 2,166,196 -0.67(-2.07%)
Aug 18, 2021 32.79 32.82 32.16 32.19 1,583,192 -0.70(-2.12%)
Aug 17, 2021 32.79 33.08 32.48 32.89 2,718,578 -0.44(-1.33%)
Aug 16, 2021 33.77 34.04 33.05 33.33 2,372,116 -0.89(-2.60%)
Aug 13, 2021 34.05 34.28 33.82 34.22 2,062,766 +0.35(+1.03%)
Aug 12, 2021 33.71 34.10 33.44 33.87 1,748,510 -0.03(-0.09%)
Aug 11, 2021 32.88 34.00 32.62 33.90 1,698,003 +0.82(+2.48%)
Aug 10, 2021 33.83 33.92 32.07 33.08 3,486,598 -0.65(-1.92%)
Aug 09, 2021 34.05 34.11 33.20 33.73 2,900,329 -0.20(-0.60%)
Aug 06, 2021 34.34 34.65 33.79 33.93 828,010 -0.19(-0.57%)
Aug 05, 2021 33.56 34.13 33.42 34.12 1,152,277 +0.84(+2.53%)
Aug 04, 2021 33.11 33.49 33.05 33.28 3,047,122 -0.19(-0.58%)
Aug 03, 2021 33.57 33.59 32.52 33.48 2,218,333 -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.