Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 37.81 37.86 36.82 36.94 4,677,585 -0.76(-2.00%)
Aug 30, 2023 37.36 37.78 37.27 37.70 4,284,333 +0.33(+0.88%)
Aug 29, 2023 37.38 37.64 37.08 37.37 2,201,731 -0.05(-0.13%)
Aug 28, 2023 37.13 37.53 37.10 37.42 7,982,646 +0.40(+1.07%)
Aug 25, 2023 37.09 37.28 36.94 37.02 1,566,148 +0.06(+0.16%)
Aug 24, 2023 37.14 37.47 36.89 36.96 4,093,331 -0.25(-0.67%)
Aug 23, 2023 36.68 37.30 36.59 37.21 3,358,800 +0.36(+0.97%)
Aug 22, 2023 37.83 38.26 36.72 36.85 3,304,561 +0.58(+1.59%)
Aug 21, 2023 36.47 36.71 35.97 36.27 5,548,312 -0.19(-0.52%)
Aug 18, 2023 35.97 36.50 35.82 36.46 3,062,054 +0.22(+0.60%)
Aug 17, 2023 36.77 37.09 36.07 36.24 4,447,626 -0.52(-1.41%)
Aug 16, 2023 37.34 37.56 36.69 36.76 4,497,560 -0.54(-1.44%)
Aug 15, 2023 37.59 37.95 37.22 37.30 7,264,176 -0.48(-1.26%)
Aug 14, 2023 38.70 38.99 37.75 37.78 6,691,271 -1.05(-2.70%)
Aug 11, 2023 39.06 39.19 38.06 38.83 5,187,730 -0.31(-0.79%)
Aug 10, 2023 39.57 39.77 39.05 39.13 12,107,300 -1.90(-4.64%)
Aug 09, 2023 40.46 41.34 40.46 41.03 4,177,727 +0.63(+1.57%)
Aug 08, 2023 38.16 40.63 37.97 40.40 14,123,069 +2.77(+7.37%)
Aug 07, 2023 37.81 37.98 37.53 37.63 5,118,054 -0.11(-0.29%)
Aug 04, 2023 37.94 38.21 37.47 37.74 4,099,271 +0.02(+0.05%)
Aug 03, 2023 37.67 37.83 37.32 37.72 5,259,516 -0.23(-0.60%)
Aug 02, 2023 38.75 38.75 37.92 37.94 3,289,605 -1.92(-4.82%)
Aug 01, 2023 39.73 39.92 39.48 39.87 1,604,303 -0.13(-0.32%)
Jul 31, 2023 40.06 40.17 39.84 39.99 1,462,377 +0.06(+0.15%)
Jul 28, 2023 40.19 40.33 39.84 39.93 1,583,630 -0.06(-0.15%)
Jul 27, 2023 40.89 40.99 39.77 39.99 1,871,907 -0.55(-1.37%)
Jul 26, 2023 41.17 41.36 40.33 40.55 2,284,449 -0.74(-1.80%)
Jul 25, 2023 42.10 42.29 41.26 41.29 3,163,363 -0.98(-2.32%)
Jul 24, 2023 42.32 42.60 42.20 42.27 4,215,734 -0.01(-0.02%)
Jul 21, 2023 42.50 42.58 42.02 42.28 1,397,829 -0.06(-0.14%)
Jul 20, 2023 42.62 42.86 42.30 42.34 2,132,238 -0.27(-0.63%)
Jul 19, 2023 42.40 42.89 42.30 42.61 6,564,853 +0.21(+0.49%)
Jul 18, 2023 43.10 43.37 42.30 42.40 3,152,146 -0.71(-1.65%)
Jul 17, 2023 42.68 43.83 42.45 43.12 3,034,904 +1.67(+4.04%)
Jul 14, 2023 41.78 41.79 41.02 41.44 1,447,420 -0.47(-1.11%)
Jul 13, 2023 42.02 42.06 41.80 41.91 1,326,429 +0.03(+0.07%)
Jul 12, 2023 42.40 42.42 41.82 41.88 3,303,846 -0.17(-0.40%)
Jul 11, 2023 42.18 42.36 41.92 42.05 1,815,606 -0.08(-0.19%)
Jul 10, 2023 41.82 42.61 41.82 42.12 1,923,858 +0.14(+0.33%)
Jul 07, 2023 40.82 42.27 40.73 41.99 2,141,451 +1.15(+2.81%)
Jul 06, 2023 41.41 41.51 40.46 40.84 3,506,125 -0.94(-2.25%)
Jul 05, 2023 41.77 42.19 41.56 41.78 2,292,135 -0.51(-1.20%)
Jul 03, 2023 42.59 42.71 42.26 42.28 773,779 -0.37(-0.86%)
Jun 30, 2023 42.53 42.80 42.21 42.65 2,969,912 +0.36(+0.84%)
Jun 29, 2023 41.39 42.29 41.08 42.29 1,391,877 +0.86(+2.08%)
Jun 28, 2023 41.41 41.52 41.13 41.43 2,741,113 +0.07(+0.17%)
Jun 27, 2023 40.26 41.59 40.11 41.36 2,731,612 +1.16(+2.88%)
Jun 26, 2023 38.94 40.32 38.94 40.20 2,558,918 +1.28(+3.28%)
Jun 23, 2023 39.19 39.44 38.76 38.92 2,194,228 -0.69(-1.75%)
Jun 22, 2023 39.93 40.05 39.31 39.62 1,250,062 -0.46(-1.14%)
Jun 21, 2023 40.02 40.38 39.76 40.07 2,304,853 -0.02(-0.05%)
Jun 20, 2023 40.10 40.33 39.76 40.09 3,446,276 -0.06(-0.15%)
Jun 16, 2023 40.02 40.21 39.61 40.15 3,316,175 +0.31(+0.77%)
Jun 15, 2023 39.56 39.85 39.36 39.85 4,579,028 +0.06(+0.15%)
Jun 14, 2023 40.12 40.35 39.42 39.79 3,490,014 -0.32(-0.79%)
Jun 13, 2023 40.65 40.69 40.09 40.10 2,788,666 -0.48(-1.17%)
Jun 12, 2023 40.15 40.95 40.13 40.58 2,436,770 +0.65(+1.64%)
Jun 09, 2023 40.61 40.61 39.88 39.92 3,829,278 -0.40(-0.98%)
Jun 08, 2023 40.45 40.56 40.08 40.32 2,925,865 -0.25(-0.61%)
Jun 07, 2023 40.84 41.19 40.54 40.57 1,866,416 -0.07(-0.17%)
Jun 06, 2023 39.68 40.72 39.68 40.64 1,848,438 +0.91(+2.29%)
Jun 05, 2023 39.28 39.91 39.14 39.73 1,679,772 +0.40(+1.01%)
Jun 02, 2023 39.07 39.40 38.89 39.33 2,888,511 +0.64(+1.66%)
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.