Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 24.39 24.66 24.21 24.65 7,469,888 +0.24(+0.99%)
Apr 27, 2023 23.91 24.42 23.79 24.41 3,304,490 +0.64(+2.69%)
Apr 26, 2023 24.20 24.38 23.70 23.77 4,070,843 -0.44(-1.82%)
Apr 25, 2023 24.61 24.61 24.16 24.21 2,324,965 -0.56(-2.27%)
Apr 24, 2023 25.20 25.20 24.60 24.77 4,259,509 -0.45(-1.80%)
Apr 21, 2023 24.98 25.24 24.74 25.23 1,972,891 +0.29(+1.17%)
Apr 20, 2023 24.78 25.12 24.78 24.93 2,481,038 -0.01(-0.06%)
Apr 19, 2023 25.17 25.17 24.76 24.95 3,503,764 -0.35(-1.38%)
Apr 18, 2023 25.48 25.57 25.22 25.30 2,555,818 -0.02(-0.08%)
Apr 17, 2023 25.34 25.57 25.15 25.32 1,882,937 -0.05(-0.20%)
Apr 14, 2023 25.45 25.60 25.08 25.37 2,364,189 +0.00(+0.00%)
Apr 13, 2023 24.99 25.45 24.94 25.37 2,483,495 +0.49(+1.97%)
Apr 12, 2023 25.47 25.47 24.77 24.88 2,608,735 -0.40(-1.57%)
Apr 11, 2023 25.01 25.42 24.94 25.28 6,006,392 +0.40(+1.60%)
Apr 10, 2023 24.64 25.04 24.61 24.88 4,592,610 +0.11(+0.46%)
Apr 06, 2023 24.62 24.77 24.48 24.76 3,779,138 +0.28(+1.16%)
Apr 05, 2023 24.34 24.55 24.26 24.48 2,465,202 +0.01(+0.03%)
Apr 04, 2023 25.17 25.17 24.22 24.47 2,405,791 -0.65(-2.60%)
Apr 03, 2023 25.45 25.50 25.00 25.13 4,473,194 -0.31(-1.20%)
Mar 31, 2023 25.15 25.46 24.96 25.43 2,760,959 +0.44(+1.76%)
Mar 30, 2023 25.17 25.32 24.81 24.99 4,781,800 +0.07(+0.28%)
Mar 29, 2023 24.86 24.99 24.66 24.92 3,434,782 +0.26(+1.04%)
Mar 28, 2023 24.40 24.67 24.27 24.66 5,120,468 +0.30(+1.22%)
Mar 27, 2023 24.61 24.65 24.25 24.37 3,752,877 +0.04(+0.18%)
Mar 24, 2023 23.89 24.32 23.56 24.32 5,117,570 +0.23(+0.94%)
Mar 23, 2023 23.98 24.30 23.74 24.10 4,380,585 +0.39(+1.65%)
Mar 22, 2023 24.20 24.47 23.68 23.71 4,915,019 -0.63(-2.57%)
Mar 21, 2023 24.06 24.52 24.01 24.33 8,193,907 +0.60(+2.51%)
Mar 20, 2023 23.88 24.11 23.63 23.73 5,426,351 -0.18(-0.77%)
Mar 17, 2023 23.77 24.02 23.17 23.92 57,236,720 +0.08(+0.33%)
Mar 16, 2023 23.68 24.07 23.37 23.84 6,003,058 -0.03(-0.12%)
Mar 15, 2023 23.90 23.95 23.35 23.87 7,638,301 -0.58(-2.38%)
Mar 14, 2023 24.56 24.71 23.99 24.45 7,648,030 +0.29(+1.21%)
Mar 13, 2023 24.22 24.47 23.95 24.16 7,180,669 -0.41(-1.68%)
Mar 10, 2023 25.22 25.39 24.37 24.57 9,021,151 -0.90(-3.51%)
Mar 09, 2023 26.63 26.63 25.41 25.47 5,325,952 -1.25(-4.68%)
Mar 08, 2023 26.48 26.93 26.40 26.72 5,624,016 +0.06(+0.21%)
Mar 07, 2023 27.65 27.73 26.64 26.66 7,261,992 -1.06(-3.82%)
Mar 06, 2023 27.64 28.30 27.64 27.72 11,761,313 +1.07(+4.00%)
Mar 03, 2023 26.62 26.70 26.43 26.65 1,919,090 +0.24(+0.91%)
Mar 02, 2023 26.14 26.48 26.08 26.41 3,571,116 +0.04(+0.13%)
Mar 01, 2023 26.11 26.48 26.01 26.38 3,210,706 +0.23(+0.90%)
Feb 28, 2023 26.33 26.37 26.01 26.14 3,284,571 -0.16(-0.59%)
Feb 27, 2023 26.87 26.87 26.21 26.30 1,830,198 -0.34(-1.28%)
Feb 24, 2023 26.54 26.75 26.39 26.64 3,168,559 -0.31(-1.13%)
Feb 23, 2023 26.80 27.04 26.45 26.94 2,794,906 +0.28(+1.04%)
Feb 22, 2023 26.63 26.92 26.61 26.67 4,394,146 +0.07(+0.27%)
Feb 21, 2023 26.81 26.95 26.55 26.60 1,807,313 -0.55(-2.04%)
Feb 17, 2023 27.13 27.21 26.92 27.15 1,381,631 -0.01(-0.05%)
Feb 16, 2023 27.35 27.62 27.14 27.17 1,866,068 -0.44(-1.59%)
Feb 15, 2023 27.49 27.71 27.42 27.60 1,724,335 -0.05(-0.18%)
Feb 14, 2023 27.53 27.97 27.48 27.65 4,424,845 -0.01(-0.03%)
Feb 13, 2023 27.24 27.85 27.17 27.66 3,633,574 +0.40(+1.46%)
Feb 10, 2023 26.86 27.43 26.80 27.26 3,635,369 +0.30(+1.10%)
Feb 09, 2023 28.36 28.47 26.95 26.97 7,483,267 -1.33(-4.69%)
Feb 08, 2023 27.80 28.35 27.64 28.29 8,269,308 -0.69(-2.40%)
Feb 07, 2023 28.80 29.09 26.61 28.99 14,712,204 -2.11(-6.77%)
Feb 06, 2023 31.11 31.24 30.81 31.09 6,563,424 -0.07(-0.23%)
Feb 03, 2023 30.95 31.43 30.62 31.16 4,393,221 -0.13(-0.43%)
Feb 02, 2023 31.44 31.88 31.18 31.30 2,975,468 -0.13(-0.43%)
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.