Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 25.32 25.78 24.30 24.70 4,146,856 -0.87(-3.40%)
May 28, 2020 26.54 27.01 25.25 25.57 3,918,417 -0.95(-3.60%)
May 27, 2020 27.19 28.38 25.82 26.52 4,890,167 +0.46(+1.76%)
May 26, 2020 25.05 26.33 24.87 26.06 6,235,927 +2.63(+11.24%)
May 22, 2020 24.00 24.04 22.89 23.43 2,994,806 -0.52(-2.15%)
May 21, 2020 24.24 24.98 23.90 23.94 3,943,946 -0.30(-1.22%)
May 20, 2020 24.18 24.58 23.85 24.24 7,338,023 +0.31(+1.32%)
May 19, 2020 24.36 24.45 23.32 23.93 5,809,012 -0.51(-2.07%)
May 18, 2020 23.85 25.93 23.77 24.43 5,785,966 +1.65(+7.24%)
May 15, 2020 22.01 22.82 21.40 22.78 3,554,212 +0.58(+2.61%)
May 14, 2020 20.92 22.26 19.86 22.20 2,523,517 +0.70(+3.27%)
May 13, 2020 22.37 22.37 19.84 21.50 3,523,104 -0.39(-1.78%)
May 12, 2020 23.47 23.54 21.89 21.89 1,795,733 -1.27(-5.49%)
May 11, 2020 24.36 24.43 23.11 23.16 1,601,732 -1.60(-6.48%)
May 08, 2020 23.26 24.92 22.93 24.77 2,445,824 +2.18(+9.67%)
May 07, 2020 22.88 23.70 22.48 22.58 3,473,733 +0.02(+0.08%)
May 06, 2020 23.79 23.89 22.50 22.56 3,563,386 -1.40(-5.83%)
May 05, 2020 24.60 25.25 23.23 23.96 3,215,084 -0.30(-1.25%)
May 04, 2020 24.05 25.06 23.26 24.26 2,409,169 -0.45(-1.81%)
May 01, 2020 25.22 25.22 23.78 24.71 1,802,907 -1.23(-4.72%)
Apr 30, 2020 26.62 27.30 25.62 25.93 1,907,015 -1.23(-4.54%)
Apr 29, 2020 26.26 27.52 26.26 27.17 3,699,733 +1.88(+7.44%)
Apr 28, 2020 24.09 25.54 24.09 25.29 3,950,985 +1.85(+7.90%)
Apr 27, 2020 23.56 24.35 23.40 23.44 2,644,276 +0.10(+0.45%)
Apr 24, 2020 22.10 23.61 22.00 23.33 2,304,709 +1.41(+6.41%)
Apr 23, 2020 22.07 22.92 21.64 21.93 3,067,032 +0.04(+0.17%)
Apr 22, 2020 19.92 22.08 19.63 21.89 5,183,873 +2.49(+12.82%)
Apr 21, 2020 18.96 19.49 18.76 19.40 1,767,128 -0.07(-0.34%)
Apr 20, 2020 20.23 21.22 19.25 19.47 2,921,771 -1.40(-6.69%)
Apr 17, 2020 20.96 21.53 20.36 20.86 2,850,530 +1.04(+5.27%)
Apr 16, 2020 19.69 20.12 18.57 19.82 2,528,426 -0.06(-0.29%)
Apr 15, 2020 20.38 20.53 19.45 19.87 3,516,997 -1.41(-6.65%)
Apr 14, 2020 21.68 22.75 21.28 21.29 3,300,518 +0.08(+0.36%)
Apr 13, 2020 22.11 22.57 20.61 21.21 9,208,307 -0.90(-4.08%)
Apr 09, 2020 23.08 26.70 21.96 22.12 8,748,312 -0.02(-0.09%)
Apr 08, 2020 20.15 22.50 20.03 22.13 5,438,434 +2.62(+13.43%)
Apr 07, 2020 19.94 20.81 18.96 19.51 7,680,695 +1.26(+6.92%)
Apr 06, 2020 17.15 19.13 17.08 18.25 4,398,818 +2.11(+13.06%)
Apr 03, 2020 16.85 16.98 15.47 16.14 3,770,519 -0.90(-5.29%)
Apr 02, 2020 17.28 18.38 16.67 17.04 4,906,430 -0.48(-2.76%)
Apr 01, 2020 18.14 18.37 16.64 17.53 3,166,252 -1.43(-7.56%)
Mar 31, 2020 19.86 20.14 18.56 18.96 4,215,402 -1.06(-5.31%)
Mar 30, 2020 20.09 20.88 18.59 20.03 9,538,752 -0.06(-0.28%)
Mar 27, 2020 19.24 21.57 18.52 20.08 4,955,993 -0.21(-1.03%)
Mar 26, 2020 19.21 23.19 18.77 20.29 5,739,167 +1.55(+8.26%)
Mar 25, 2020 18.52 21.09 17.73 18.74 5,089,385 +1.03(+5.79%)
Mar 24, 2020 17.76 18.87 16.43 17.72 5,365,918 +1.58(+9.76%)
Mar 23, 2020 18.79 18.98 14.72 16.14 8,374,759 -2.31(-12.51%)
Mar 20, 2020 18.67 21.79 17.60 18.45 11,819,046 +1.10(+6.35%)
Mar 19, 2020 12.35 18.29 10.87 17.35 10,036,025 +5.06(+41.19%)
Mar 18, 2020 13.43 13.43 9.496 12.29 8,977,806 -1.96(-13.73%)
Mar 17, 2020 16.55 16.62 9.163 14.24 14,597,570 -2.19(-13.34%)
Mar 16, 2020 19.36 19.98 16.28 16.44 6,470,146 -6.55(-28.50%)
Mar 13, 2020 24.65 24.65 20.64 22.99 4,950,096 -0.10(-0.45%)
Mar 12, 2020 22.04 23.64 18.30 23.09 20,024,034 -1.60(-6.50%)
Mar 11, 2020 27.59 27.69 23.22 24.70 5,801,935 -3.87(-13.56%)
Mar 10, 2020 29.24 29.39 27.44 28.57 3,424,207 +0.31(+1.11%)
Mar 09, 2020 31.45 31.45 27.21 28.26 3,766,119 -3.21(-10.20%)
Mar 06, 2020 30.25 31.66 29.47 31.47 3,360,231 -0.45(-1.40%)
Mar 05, 2020 33.67 33.76 31.41 31.92 2,711,694 -2.58(-7.49%)
Mar 04, 2020 34.60 34.83 33.34 34.50 2,940,206 +0.76(+2.25%)
Mar 03, 2020 32.76 34.65 32.58 33.74 4,519,378 +1.05(+3.22%)
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.