Aramark Holdings Corp (NY: ARMK )

30.88 -0.32 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 34.18 34.69 33.85 34.47 2,020,828 +0.04(+0.12%)
May 27, 2022 33.70 34.43 33.70 34.43 923,645 +0.89(+2.65%)
May 26, 2022 33.02 33.82 32.88 33.54 729,187 +0.86(+2.63%)
May 25, 2022 31.55 32.90 31.51 32.68 1,016,501 +0.93(+2.93%)
May 24, 2022 32.51 32.51 31.46 31.75 971,091 -0.90(-2.76%)
May 23, 2022 32.70 32.70 31.69 32.65 1,199,950 +0.38(+1.18%)
May 20, 2022 32.64 32.64 31.53 32.27 953,783 -0.04(-0.12%)
May 19, 2022 32.34 32.97 32.09 32.31 1,077,764 -0.44(-1.34%)
May 18, 2022 34.01 34.01 32.56 32.75 1,135,183 -1.65(-4.80%)
May 17, 2022 34.58 34.76 33.87 34.40 1,111,112 +0.77(+2.29%)
May 16, 2022 33.37 33.94 32.88 33.63 1,410,732 -0.01(-0.03%)
May 13, 2022 32.74 33.79 32.74 33.64 1,815,486 +1.34(+4.15%)
May 12, 2022 32.43 32.73 31.59 32.30 1,956,927 -0.48(-1.46%)
May 11, 2022 34.23 34.85 32.67 32.78 1,478,351 -1.84(-5.31%)
May 10, 2022 35.49 36.37 32.80 34.62 2,647,429 +0.35(+1.02%)
May 09, 2022 35.32 35.51 34.10 34.27 3,103,012 -1.56(-4.35%)
May 06, 2022 35.73 36.08 35.44 35.83 1,078,643 -0.02(-0.06%)
May 05, 2022 36.75 37.17 35.51 35.85 786,427 -1.38(-3.71%)
May 04, 2022 36.39 37.32 35.87 37.23 945,356 +0.85(+2.34%)
May 03, 2022 36.24 36.60 35.78 36.38 962,727 +0.23(+0.64%)
May 02, 2022 36.51 36.53 35.35 36.15 965,164 -0.10(-0.28%)
Apr 29, 2022 37.39 37.68 36.18 36.25 961,508 -1.32(-3.51%)
Apr 28, 2022 36.88 37.81 36.60 37.57 969,357 +0.96(+2.62%)
Apr 27, 2022 36.97 37.08 36.32 36.61 1,063,952 -0.28(-0.76%)
Apr 26, 2022 37.59 37.81 36.89 36.89 902,548 -1.10(-2.90%)
Apr 25, 2022 37.92 37.99 37.22 37.99 1,949,302 -0.26(-0.68%)
Apr 22, 2022 38.65 38.68 38.15 38.25 1,763,242 -0.67(-1.72%)
Apr 21, 2022 39.00 39.95 38.72 38.92 2,694,914 +0.76(+1.99%)
Apr 20, 2022 37.66 38.44 37.66 38.16 1,487,776 +0.87(+2.33%)
Apr 19, 2022 36.96 37.39 36.96 37.29 1,471,910 +0.47(+1.28%)
Apr 18, 2022 36.98 37.22 36.70 36.82 1,195,937 -0.20(-0.54%)
Apr 14, 2022 36.82 37.44 36.69 37.02 1,726,197 +0.37(+1.01%)
Apr 13, 2022 36.00 36.77 35.85 36.65 2,277,273 +0.80(+2.23%)
Apr 12, 2022 35.11 36.04 35.10 35.85 1,502,262 +0.87(+2.49%)
Apr 11, 2022 34.94 35.86 34.85 34.98 1,220,210 +0.04(+0.11%)
Apr 08, 2022 35.39 35.64 34.88 34.94 1,212,432 -0.54(-1.52%)
Apr 07, 2022 36.17 36.31 34.92 35.48 1,278,002 -0.73(-2.02%)
Apr 06, 2022 36.89 36.97 35.69 36.21 1,908,563 -1.01(-2.71%)
Apr 05, 2022 37.64 38.00 37.03 37.22 871,532 -0.36(-0.96%)
Apr 04, 2022 37.28 37.68 37.16 37.58 1,522,658 -0.18(-0.48%)
Apr 01, 2022 37.41 37.89 37.16 37.76 1,100,286 +0.16(+0.43%)
Mar 31, 2022 37.96 38.18 37.59 37.60 901,509 -0.27(-0.71%)
Mar 30, 2022 38.01 38.28 37.73 37.87 855,162 -0.53(-1.38%)
Mar 29, 2022 37.89 38.52 37.61 38.40 1,276,901 +1.17(+3.14%)
Mar 28, 2022 37.16 37.41 36.89 37.23 1,000,856 -0.01(-0.03%)
Mar 25, 2022 37.37 37.70 37.15 37.24 1,320,692 -0.07(-0.19%)
Mar 24, 2022 36.86 37.42 36.57 37.31 945,276 +0.60(+1.63%)
Mar 23, 2022 36.41 37.01 36.13 36.71 899,949 +0.06(+0.16%)
Mar 22, 2022 36.82 37.05 36.64 36.65 1,828,056 +0.07(+0.19%)
Mar 21, 2022 37.15 37.24 36.20 36.58 1,292,633 -0.61(-1.64%)
Mar 18, 2022 36.28 37.31 36.08 37.19 1,346,490 +0.58(+1.58%)
Mar 17, 2022 36.25 36.62 35.94 36.61 1,474,884 -0.04(-0.11%)
Mar 16, 2022 36.48 37.05 35.81 36.65 1,081,356 +0.65(+1.81%)
Mar 15, 2022 35.25 36.17 35.15 36.00 1,181,202 +0.98(+2.80%)
Mar 14, 2022 35.54 35.73 34.77 35.02 1,159,035 -0.33(-0.93%)
Mar 11, 2022 35.72 36.09 35.23 35.35 1,439,816 +0.35(+1.00%)
Mar 10, 2022 34.23 35.00 2,839,532 +0.11(+0.32%)
Mar 09, 2022 34.48 35.11 34.16 34.89 3,779,510 +1.57(+4.71%)
Mar 08, 2022 33.04 34.36 32.68 33.32 2,396,593 +0.55(+1.68%)
Mar 07, 2022 35.79 35.79 32.76 32.77 2,876,581 -3.21(-8.92%)
Mar 04, 2022 35.61 36.14 35.15 35.98 1,087,326 -0.22(-0.61%)
Mar 03, 2022 36.60 37.03 35.87 36.20 799,113 -0.43(-1.17%)
Mar 02, 2022 36.02 36.70 36.02 36.63 1,259,501 +0.95(+2.66%)
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.