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 (%)
Feb 28, 2022 26.17 26.20 25.63 26.03 1,815,076 -0.43(-1.62%)
Feb 25, 2022 25.84 26.48 25.83 26.46 1,922,634 +0.63(+2.43%)
Feb 24, 2022 24.83 26.03 24.71 25.83 2,010,473 +0.13(+0.49%)
Feb 23, 2022 26.47 26.47 25.69 25.70 2,367,517 -0.47(-1.80%)
Feb 22, 2022 26.32 26.66 26.01 26.17 4,889,933 -0.42(-1.59%)
Feb 18, 2022 26.60 0 +0.12(+0.45%)
Feb 17, 2022 26.65 26.89 26.33 26.48 1,464,319 -0.47(-1.75%)
Feb 16, 2022 26.12 27.04 26.11 26.95 2,548,112 +0.77(+2.96%)
Feb 15, 2022 25.60 26.23 25.56 26.17 2,132,102 +0.89(+3.54%)
Feb 14, 2022 25.39 25.91 25.05 25.28 2,013,419 -0.07(-0.28%)
Feb 11, 2022 26.24 26.62 25.20 25.35 2,832,359 -0.79(-3.04%)
Feb 10, 2022 26.18 26.97 26.12 26.14 4,685,206 -0.40(-1.51%)
Feb 09, 2022 26.63 26.79 26.17 26.55 4,010,253 +0.18(+0.67%)
Feb 08, 2022 24.68 26.61 24.62 26.37 4,382,689 +0.67(+2.60%)
Feb 07, 2022 25.20 25.91 25.11 25.70 4,040,883 +0.58(+2.29%)
Feb 04, 2022 24.47 25.34 24.47 25.13 2,830,795 +0.48(+1.97%)
Feb 03, 2022 24.16 25.22 24.64 2,897,646 +0.30(+1.24%)
Feb 02, 2022 24.43 24.56 24.11 24.34 2,731,862 +0.06(+0.23%)
Feb 01, 2022 23.97 24.32 23.72 24.28 1,644,015 +0.19(+0.79%)
Jan 31, 2022 23.39 24.16 24.09 1,583,105 +0.55(+2.36%)
Jan 28, 2022 23.14 23.55 22.60 23.54 2,258,752 +0.39(+1.67%)
Jan 27, 2022 23.83 24.20 23.14 23.15 2,181,296 -0.53(-2.25%)
Jan 26, 2022 24.17 24.51 23.60 23.69 1,742,450 -0.28(-1.17%)
Jan 25, 2022 23.78 24.15 23.35 23.97 1,564,516 -0.19(-0.79%)
Jan 24, 2022 23.36 24.20 23.07 24.16 2,917,758 +0.20(+0.85%)
Jan 21, 2022 24.26 24.49 23.88 23.95 1,735,804 -0.39(-1.62%)
Jan 20, 2022 24.25 25.15 24.25 24.35 1,777,292 +0.11(+0.46%)
Jan 19, 2022 24.91 25.01 24.21 24.23 3,374,936 -0.58(-2.35%)
Jan 18, 2022 25.63 25.68 24.73 24.82 3,513,418 -0.89(-3.44%)
Jan 14, 2022 25.70 0 -0.08(-0.30%)
Jan 13, 2022 25.51 26.21 25.50 25.78 2,439,582 +0.32(+1.27%)
Jan 12, 2022 26.05 26.17 25.38 25.46 1,887,798 -0.38(-1.47%)
Jan 11, 2022 25.65 25.91 25.42 25.84 3,136,598 +0.30(+1.16%)
Jan 10, 2022 25.59 25.59 24.88 25.54 1,757,070 -0.06(-0.22%)
Jan 07, 2022 25.60 25.91 25.55 25.60 2,778,205 -0.21(-0.82%)
Jan 06, 2022 26.48 26.48 25.80 25.81 1,506,549 -0.44(-1.66%)
Jan 05, 2022 26.56 26.78 26.15 26.24 1,414,024 -0.20(-0.77%)
Jan 04, 2022 26.55 26.66 26.38 26.45 3,137,418 +0.34(+1.32%)
Jan 03, 2022 26.05 26.57 25.81 26.10 2,721,494 +0.21(+0.81%)
Dec 31, 2021 25.79 26.12 25.75 25.89 2,297,464 -0.04(-0.16%)
Dec 30, 2021 25.79 26.17 25.79 25.93 1,339,047 +0.13(+0.52%)
Dec 29, 2021 25.72 25.97 25.60 25.80 1,042,469 +0.12(+0.46%)
Dec 28, 2021 25.45 25.79 25.44 25.68 1,070,862 +0.15(+0.58%)
Dec 27, 2021 25.19 25.55 25.03 25.53 951,262 +0.20(+0.80%)
Dec 23, 2021 25.19 25.39 24.96 25.33 2,221,730 +0.43(+1.72%)
Dec 22, 2021 24.70 25.17 24.59 24.90 2,821,754 +0.22(+0.88%)
Dec 21, 2021 23.85 24.81 23.78 24.68 3,798,898 +1.23(+5.24%)
Dec 20, 2021 23.36 23.56 23.04 23.45 2,569,386 -0.40(-1.68%)
Dec 17, 2021 23.28 24.07 22.92 23.85 5,554,962 +0.43(+1.83%)
Dec 16, 2021 24.24 24.40 23.35 23.43 4,233,403 -0.61(-2.54%)
Dec 15, 2021 23.97 24.35 23.50 24.04 2,628,978 -0.01(-0.03%)
Dec 14, 2021 24.29 24.63 23.99 24.04 3,277,951 -0.32(-1.30%)
Dec 13, 2021 24.89 24.94 24.28 24.36 2,273,742 -0.80(-3.18%)
Dec 10, 2021 25.61 25.67 24.92 25.16 1,843,771 -0.17(-0.67%)
Dec 09, 2021 25.02 25.57 24.88 25.33 2,553,602 +0.13(+0.50%)
Dec 08, 2021 24.88 25.23 24.82 25.20 3,943,803 +0.43(+1.73%)
Dec 07, 2021 25.22 25.55 24.61 24.77 3,446,645 -0.15(-0.59%)
Dec 06, 2021 24.24 25.53 24.19 24.92 5,740,381 +1.06(+4.45%)
Dec 03, 2021 23.82 23.96 23.25 23.86 2,820,943 +0.13(+0.56%)
Dec 02, 2021 22.62 23.89 22.49 23.73 3,472,226 +1.23(+5.47%)
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.