Aramark Holdings Corp (NY: ARMK )

36.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34.17 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 34.72 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 34.35 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%)
Aug 02, 2021 35.25 35.92 34.70 34.76 1,034,185 -0.37(-1.05%)
Jul 30, 2021 35.23 35.85 35.10 35.13 1,174,143 -0.48(-1.35%)
Jul 29, 2021 35.61 36.35 35.39 35.61 1,190,448 +0.30(+0.85%)
Jul 28, 2021 35.45 35.56 34.52 35.31 1,410,102 -0.08(-0.23%)
Jul 27, 2021 35.48 35.55 34.97 35.39 2,912,044 +0.03(+0.08%)
Jul 26, 2021 34.82 35.57 34.63 35.36 2,605,296 +0.61(+1.76%)
Jul 23, 2021 34.95 35.02 34.42 34.75 923,900 +0.22(+0.64%)
Jul 22, 2021 34.68 34.68 33.85 34.53 1,644,002 -0.27(-0.78%)
Jul 21, 2021 34.69 35.26 34.56 34.80 1,008,852 +0.55(+1.61%)
Jul 20, 2021 33.07 34.45 33.07 34.25 1,400,402 +1.25(+3.79%)
Jul 19, 2021 33.15 33.24 32.27 33.00 2,236,213 -1.09(-3.20%)
Jul 16, 2021 34.99 35.19 34.09 34.09 1,996,851 -0.56(-1.62%)
Jul 15, 2021 34.41 34.81 34.25 34.65 1,235,380 +0.06(+0.17%)
Jul 14, 2021 35.20 35.57 34.59 34.59 3,211,396 -0.48(-1.37%)
Jul 13, 2021 35.81 35.81 35.05 35.07 1,167,323 -0.95(-2.64%)
Jul 12, 2021 35.42 36.03 35.16 36.02 1,718,012 +0.10(+0.28%)
Jul 09, 2021 35.26 36.12 35.24 35.92 1,650,453 +1.15(+3.31%)
Jul 08, 2021 35.06 35.06 34.20 34.77 2,590,067 -1.14(-3.17%)
Jul 07, 2021 36.17 36.59 35.62 35.91 648,050 -0.47(-1.29%)
Jul 06, 2021 36.93 37.05 35.97 36.38 1,426,951 -0.66(-1.78%)
Jul 02, 2021 37.13 37.16 36.89 37.04 491,769 +0.01(+0.03%)
Jul 01, 2021 37.56 37.65 36.98 37.03 960,365 -0.22(-0.59%)
Jun 30, 2021 36.95 37.35 36.69 37.25 1,436,090 +0.36(+0.98%)
Jun 29, 2021 36.83 37.13 35.95 36.89 1,622,245 -0.14(-0.38%)
Jun 28, 2021 38.41 38.45 36.77 37.03 2,239,960 -1.53(-3.97%)
Jun 25, 2021 38.37 38.91 38.19 38.56 1,930,774 +0.05(+0.13%)
Jun 24, 2021 38.02 38.75 38.00 38.51 2,194,143 +0.88(+2.34%)
Jun 23, 2021 37.88 37.95 37.56 37.63 1,373,868 -0.10(-0.27%)
Jun 22, 2021 37.50 37.88 37.16 37.73 1,389,594 +0.37(+0.99%)
Jun 21, 2021 36.32 37.38 36.18 37.36 1,180,012 +1.28(+3.55%)
Jun 18, 2021 36.80 37.00 36.06 36.08 2,415,439 -1.34(-3.58%)
Jun 17, 2021 37.52 37.72 36.62 37.42 1,691,749 -0.08(-0.21%)
Jun 16, 2021 37.66 37.73 37.06 37.50 1,400,920 -0.06(-0.16%)
Jun 15, 2021 37.67 37.83 37.49 37.56 1,257,433 -0.08(-0.21%)
Jun 14, 2021 37.99 38.17 37.33 37.64 1,541,912 -0.32(-0.84%)
Jun 11, 2021 37.51 38.07 37.45 37.96 2,044,352 +0.45(+1.20%)
Jun 10, 2021 37.33 37.71 36.63 37.51 1,524,582 +0.29(+0.78%)
Jun 09, 2021 37.34 37.94 37.00 37.22 1,972,228 +0.35(+0.95%)
Jun 08, 2021 36.38 37.22 36.18 36.87 992,014 +0.75(+2.08%)
Jun 07, 2021 36.03 36.26 35.96 36.12 680,416 +0.16(+0.44%)
Jun 04, 2021 36.28 36.40 35.62 35.96 2,673,062 -0.23(-0.64%)
Jun 03, 2021 36.05 36.48 35.63 36.19 965,789 -0.08(-0.22%)
Jun 02, 2021 37.27 37.27 36.13 36.27 1,914,819 -0.96(-2.58%)
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.