Aramark Holdings Corp (NY: ARMK )

31.16 +1.68 (+5.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.60 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%)
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.