Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 27.59 28.08 27.48 27.77 17,643,878 +0.23(+0.83%)
Nov 29, 2023 27.43 27.80 27.30 27.54 3,746,024 +0.22(+0.80%)
Nov 28, 2023 27.71 27.81 27.26 27.32 5,136,706 -0.49(-1.75%)
Nov 27, 2023 27.61 27.91 27.51 27.81 3,382,495 +0.09(+0.34%)
Nov 24, 2023 27.64 27.82 27.55 27.71 1,036,625 -0.08(-0.28%)
Nov 22, 2023 27.68 28.06 27.63 27.79 2,694,898 +0.25(+0.90%)
Nov 21, 2023 27.41 27.64 27.20 27.55 3,002,725 +0.02(+0.07%)
Nov 20, 2023 27.32 27.82 27.31 27.53 3,345,059 +0.15(+0.54%)
Nov 17, 2023 27.42 27.51 27.19 27.38 3,663,890 +0.06(+0.22%)
Nov 16, 2023 26.67 27.33 26.56 27.32 4,095,335 +0.60(+2.26%)
Nov 15, 2023 26.01 26.79 25.95 26.72 5,153,943 +0.84(+3.25%)
Nov 14, 2023 27.86 28.01 25.61 25.88 7,495,084 -2.30(-8.17%)
Nov 13, 2023 28.02 28.37 27.88 28.18 4,291,921 +0.00(+0.00%)
Nov 10, 2023 27.58 28.19 27.40 28.18 4,844,649 +0.66(+2.41%)
Nov 09, 2023 27.78 27.91 27.38 27.52 1,797,696 -0.06(-0.22%)
Nov 08, 2023 27.74 27.89 27.44 27.57 3,015,724 -0.11(-0.39%)
Nov 07, 2023 27.44 27.79 27.31 27.68 1,549,086 +0.02(+0.07%)
Nov 06, 2023 27.96 28.05 27.65 27.66 2,382,248 -0.35(-1.23%)
Nov 03, 2023 27.86 28.22 27.78 28.01 3,739,301 +0.47(+1.72%)
Nov 02, 2023 27.22 27.76 27.11 27.54 3,074,346 +0.63(+2.35%)
Nov 01, 2023 26.82 27.03 26.32 26.90 2,794,381 +0.30(+1.11%)
Oct 31, 2023 26.48 26.75 26.31 26.61 2,457,753 +0.17(+0.64%)
Oct 30, 2023 26.55 26.64 26.12 26.44 3,955,216 +0.09(+0.34%)
Oct 27, 2023 26.49 26.73 26.23 26.35 2,745,794 -0.04(-0.15%)
Oct 26, 2023 26.12 26.70 26.12 26.39 4,004,103 +0.40(+1.52%)
Oct 25, 2023 26.03 26.19 25.79 25.99 3,044,304 -0.20(-0.75%)
Oct 24, 2023 26.11 26.26 25.86 26.19 2,770,708 +0.16(+0.61%)
Oct 23, 2023 25.80 26.34 25.70 26.03 2,723,130 +0.02(+0.08%)
Oct 20, 2023 26.05 26.34 25.96 26.01 2,379,861 -0.09(-0.34%)
Oct 19, 2023 26.39 26.57 25.96 26.10 2,744,521 -0.31(-1.16%)
Oct 18, 2023 26.43 26.61 26.24 26.41 2,874,330 -0.21(-0.78%)
Oct 17, 2023 26.30 26.75 26.25 26.62 3,889,339 +0.35(+1.32%)
Oct 16, 2023 25.40 26.40 25.40 26.27 4,443,625 +1.23(+4.89%)
Oct 13, 2023 25.28 25.39 24.98 25.05 3,641,861 -0.35(-1.36%)
Oct 12, 2023 26.11 26.39 25.26 25.39 3,023,913 -0.61(-2.36%)
Oct 11, 2023 25.39 26.10 25.39 26.00 4,609,325 +0.52(+2.05%)
Oct 10, 2023 24.90 25.50 24.64 25.48 4,203,245 +0.77(+3.12%)
Oct 09, 2023 24.36 24.80 24.17 24.71 2,945,698 +0.41(+1.67%)
Oct 06, 2023 24.40 24.61 23.84 24.30 3,683,835 -0.16(-0.65%)
Oct 05, 2023 24.29 24.72 24.11 24.46 4,772,266 -0.09(-0.36%)
Oct 04, 2023 24.04 24.57 23.87 24.55 4,447,731 +0.52(+2.18%)
Oct 03, 2023 24.49 24.77 23.66 24.03 8,793,117 -0.69(-2.80%)
Oct 02, 2023 25.08 25.16 24.16 24.72 6,449,908 -0.03(-0.14%)
Sep 29, 2023 25.15 25.22 24.65 24.75 5,532,396 -0.19(-0.77%)
Sep 28, 2023 24.85 25.28 24.84 24.95 9,400,588 +0.19(+0.75%)
Sep 27, 2023 24.94 25.02 24.62 24.76 5,881,953 -0.07(-0.29%)
Sep 26, 2023 25.21 25.47 24.82 24.83 5,053,446 -0.53(-2.08%)
Sep 25, 2023 25.33 25.36 25.14 25.36 3,976,247 -0.36(-1.41%)
Sep 22, 2023 26.31 26.39 25.71 25.72 3,312,643 -0.51(-1.93%)
Sep 21, 2023 26.77 26.77 26.22 26.23 4,074,960 -0.76(-2.83%)
Sep 20, 2023 26.90 27.36 26.73 26.99 5,291,763 +0.30(+1.12%)
Sep 19, 2023 26.61 26.77 26.33 26.69 3,186,302 +0.06(+0.21%)
Sep 18, 2023 26.02 26.65 25.94 26.64 5,699,248 +0.50(+1.91%)
Sep 15, 2023 26.36 26.42 25.88 26.14 6,328,783 -0.49(-1.85%)
Sep 14, 2023 26.27 26.79 26.24 26.63 4,051,578 +0.63(+2.41%)
Sep 13, 2023 26.36 26.57 25.99 26.00 3,327,337 -0.16(-0.60%)
Sep 12, 2023 25.73 26.29 25.64 26.16 3,563,433 +0.31(+1.21%)
Sep 11, 2023 26.29 26.39 25.66 25.84 3,551,500 -0.25(-0.96%)
Sep 08, 2023 26.11 26.23 25.91 26.09 4,738,140 -0.08(-0.30%)
Sep 07, 2023 26.37 26.47 26.12 26.17 3,263,413 -0.39(-1.45%)
Sep 06, 2023 26.64 26.87 26.52 26.56 3,653,867 -0.09(-0.35%)
Sep 05, 2023 27.01 27.22 26.61 26.65 3,095,264 -0.59(-2.17%)
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.