Aramark Holdings Corp (NY: ARMK )

36.67 USD -0.44 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.93 38.18 36.84 37.12 1,902,200 -0.77(-2.03%)
Feb 25, 2021 39.55 39.66 37.69 37.89 1,028,203 -1.71(-4.32%)
Feb 24, 2021 38.79 40.21 38.50 39.60 2,249,515 +1.11(+2.88%)
Feb 23, 2021 38.29 38.96 37.78 38.49 1,815,294 +0.36(+0.94%)
Feb 22, 2021 37.58 39.23 37.58 38.13 2,411,851 +0.12(+0.32%)
Feb 19, 2021 36.62 38.62 36.62 38.01 2,381,900 +1.51(+4.14%)
Feb 18, 2021 36.66 37.26 35.96 36.50 2,544,417 -0.55(-1.48%)
Feb 17, 2021 36.73 37.23 36.39 37.05 2,482,761 +0.08(+0.22%)
Feb 16, 2021 35.92 37.08 35.56 36.97 3,110,151 +0.97(+2.69%)
Feb 12, 2021 35.57 36.16 35.46 36.00 1,047,300 +0.31(+0.87%)
Feb 11, 2021 36.57 36.78 35.36 35.69 2,172,068 -1.04(-2.83%)
Feb 10, 2021 36.32 36.95 35.91 36.73 1,849,424 +0.71(+1.97%)
Feb 09, 2021 38.80 38.93 35.90 36.02 1,820,860 -0.98(-2.65%)
Feb 08, 2021 36.79 37.21 36.40 37.00 2,247,227 +0.31(+0.84%)
Feb 05, 2021 37.70 38.43 36.59 36.69 2,276,500 -0.62(-1.66%)
Feb 04, 2021 36.34 37.50 36.19 37.31 2,226,327 +1.34(+3.73%)
Feb 03, 2021 35.37 36.58 35.19 35.97 1,322,160 +0.55(+1.55%)
Feb 02, 2021 35.46 35.93 35.33 35.42 590,487 +0.50(+1.43%)
Feb 01, 2021 34.51 35.18 34.17 34.92 1,040,195 +0.63(+1.84%)
Jan 29, 2021 35.36 35.36 34.28 34.29 1,825,700 -1.35(-3.79%)
Jan 28, 2021 34.84 36.29 34.69 35.64 1,951,553 +1.30(+3.79%)
Jan 27, 2021 34.61 35.78 33.73 34.34 3,857,214 -0.78(-2.22%)
Jan 26, 2021 36.07 36.19 35.12 35.12 849,919 -0.53(-1.49%)
Jan 25, 2021 35.13 35.72 34.72 35.65 1,134,856 +0.19(+0.54%)
Jan 22, 2021 35.68 35.84 35.10 35.46 1,506,100 -0.73(-2.02%)
Jan 21, 2021 36.49 36.75 35.78 36.19 1,037,357 -0.18(-0.49%)
Jan 20, 2021 36.35 36.90 36.12 36.37 1,133,610 +0.18(+0.50%)
Jan 19, 2021 36.79 37.31 36.08 36.19 2,100,378 -0.36(-0.98%)
Jan 15, 2021 36.53 36.95 35.99 36.55 1,194,500 -0.33(-0.89%)
Jan 14, 2021 36.97 37.75 36.68 36.88 2,164,984 -0.05(-0.14%)
Jan 13, 2021 38.02 38.11 36.55 36.93 1,836,413 -0.97(-2.56%)
Jan 12, 2021 37.64 38.17 37.28 37.90 2,902,188 +0.41(+1.09%)
Jan 11, 2021 37.50 37.81 37.08 37.49 1,002,313 -0.51(-1.34%)
Jan 08, 2021 38.22 38.94 37.64 38.00 1,485,400 +0.14(+0.37%)
Jan 07, 2021 38.77 39.20 37.66 37.86 2,477,315 -0.35(-0.92%)
Jan 06, 2021 38.28 39.03 37.67 38.21 3,047,120 +0.31(+0.82%)
Jan 05, 2021 37.60 38.33 37.52 37.90 1,884,511 +0.18(+0.48%)
Jan 04, 2021 38.45 38.74 37.15 37.72 2,043,875 -0.76(-1.98%)
Dec 31, 2020 38.48 38.48 38.48 1,266,281 +0.49(+1.29%)
Dec 30, 2020 37.84 38.56 37.60 37.99 1,266,281 +0.15(+0.40%)
Dec 29, 2020 37.86 37.98 37.43 37.84 832,132 +0.35(+0.93%)
Dec 28, 2020 38.20 38.23 37.34 37.49 1,391,050 -0.15(-0.40%)
Dec 24, 2020 37.70 37.83 37.20 37.64 696,500 +0.11(+0.29%)
Dec 23, 2020 37.33 37.72 37.07 37.53 1,816,396 +0.47(+1.27%)
Dec 22, 2020 37.02 37.32 36.31 37.06 2,485,104 -0.08(-0.22%)
Dec 21, 2020 36.64 37.33 35.96 37.14 1,931,342 -0.34(-0.91%)
Dec 18, 2020 37.96 38.28 37.28 37.48 2,126,600 -0.44(-1.16%)
Dec 17, 2020 37.58 37.92 36.71 37.92 1,848,265 +0.55(+1.47%)
Dec 16, 2020 37.96 38.17 37.11 37.37 2,706,859 -0.73(-1.92%)
Dec 15, 2020 38.62 38.62 37.09 38.10 1,522,816 +0.86(+2.31%)
Dec 14, 2020 37.97 38.32 37.17 37.24 3,098,728 -0.36(-0.96%)
Dec 11, 2020 37.87 38.24 37.50 37.60 1,058,900 -0.46(-1.21%)
Dec 10, 2020 37.96 38.42 37.39 38.06 1,502,859 -0.38(-0.99%)
Dec 09, 2020 38.43 38.73 37.59 38.44 1,905,457 +0.41(+1.08%)
Dec 08, 2020 37.51 38.61 37.51 38.03 1,306,905 +0.15(+0.40%)
Dec 07, 2020 37.83 38.32 37.60 37.88 1,608,486 -0.35(-0.92%)
Dec 04, 2020 37.15 38.40 37.01 38.23 2,089,300 +1.52(+4.14%)
Dec 03, 2020 36.76 37.53 35.97 36.71 2,036,386 +0.24(+0.66%)
Dec 02, 2020 36.18 36.50 35.01 36.47 1,590,504 -0.21(-0.57%)
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.