Aramark Holdings Corp (NY: ARMK )

40.70 -0.39 (-0.95%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.74 22.15 20.98 21.86 2,427,623 +0.16(+0.71%)
Jun 29, 2020 20.94 21.82 20.28 21.70 2,830,892 +0.84(+4.04%)
Jun 26, 2020 21.40 21.55 20.51 20.86 3,880,305 -0.68(-3.15%)
Jun 25, 2020 21.81 22.26 21.01 21.54 2,337,955 -0.43(-1.94%)
Jun 24, 2020 22.54 22.55 20.69 21.97 3,226,972 -1.32(-5.66%)
Jun 23, 2020 23.07 23.37 22.56 23.28 2,562,402 +0.68(+3.00%)
Jun 22, 2020 22.67 22.75 21.63 22.60 2,727,012 -0.32(-1.39%)
Jun 19, 2020 24.61 24.76 22.81 22.92 2,991,204 -1.55(-6.33%)
Jun 18, 2020 23.61 24.69 23.25 24.47 2,210,389 +0.52(+2.18%)
Jun 17, 2020 25.06 25.06 23.82 23.95 3,051,877 -1.13(-4.52%)
Jun 16, 2020 25.46 25.92 24.45 25.08 4,574,288 +0.73(+2.98%)
Jun 15, 2020 23.24 24.85 22.66 24.36 4,274,725 -0.15(-0.59%)
Jun 12, 2020 24.81 25.20 23.72 24.50 1,831,686 +0.96(+4.07%)
Jun 11, 2020 24.54 25.37 23.31 23.54 4,327,656 -3.07(-11.54%)
Jun 10, 2020 28.72 28.91 26.58 26.61 2,406,660 -2.55(-8.73%)
Jun 09, 2020 30.02 30.27 28.63 29.16 3,504,729 -2.07(-6.64%)
Jun 08, 2020 30.31 31.50 29.26 31.23 3,944,669 +1.73(+5.88%)
Jun 05, 2020 29.15 30.50 28.77 29.50 4,496,408 +2.17(+7.94%)
Jun 04, 2020 27.11 27.52 26.54 27.33 2,327,943 +0.32(+1.18%)
Jun 03, 2020 26.22 27.79 26.19 27.01 2,793,333 +1.31(+5.09%)
Jun 02, 2020 25.69 25.82 25.02 25.70 1,644,514 +0.30(+1.18%)
Jun 01, 2020 25.06 25.83 24.58 25.40 2,873,545 +0.33(+1.31%)
May 29, 2020 25.70 26.17 24.67 25.07 4,084,537 -0.88(-3.40%)
May 28, 2020 26.94 27.42 25.64 25.96 3,859,531 -0.97(-3.60%)
May 27, 2020 27.60 28.81 26.22 26.92 4,816,678 +0.46(+1.76%)
May 26, 2020 25.43 26.73 25.25 26.46 6,142,213 +2.67(+11.24%)
May 22, 2020 24.37 24.41 23.24 23.79 2,949,800 -0.52(-2.15%)
May 21, 2020 24.61 25.37 24.26 24.31 3,884,677 -0.30(-1.22%)
May 20, 2020 24.55 24.96 24.21 24.61 7,227,747 +0.32(+1.32%)
May 19, 2020 24.74 24.82 23.68 24.29 5,721,714 -0.51(-2.07%)
May 18, 2020 24.21 26.32 24.14 24.80 5,699,014 +1.68(+7.24%)
May 15, 2020 22.35 23.17 21.73 23.13 3,500,799 +0.59(+2.61%)
May 14, 2020 21.24 22.60 20.16 22.54 2,485,593 +0.71(+3.27%)
May 13, 2020 22.71 22.71 20.14 21.83 3,470,159 -0.40(-1.78%)
May 12, 2020 23.83 23.90 22.22 22.22 1,768,747 -1.29(-5.49%)
May 11, 2020 24.73 24.81 23.47 23.51 1,577,661 -1.63(-6.48%)
May 08, 2020 23.62 25.30 23.28 25.14 2,409,068 +2.22(+9.67%)
May 07, 2020 23.22 24.06 22.82 22.93 3,421,530 +0.02(+0.08%)
May 06, 2020 24.15 24.26 22.85 22.91 3,509,836 -1.42(-5.83%)
May 05, 2020 24.98 25.63 23.58 24.32 3,166,768 -0.31(-1.25%)
May 04, 2020 24.42 25.44 23.62 24.63 2,372,964 -0.45(-1.81%)
May 01, 2020 25.61 25.61 24.14 25.09 1,775,813 -1.24(-4.72%)
Apr 30, 2020 27.02 27.72 26.01 26.33 1,878,357 -1.25(-4.54%)
Apr 29, 2020 26.66 27.94 26.66 27.58 3,644,134 +1.91(+7.44%)
Apr 28, 2020 24.46 25.93 24.46 25.67 3,891,610 +1.88(+7.90%)
Apr 27, 2020 23.92 24.72 23.75 23.79 2,604,538 +0.11(+0.45%)
Apr 24, 2020 22.43 23.97 22.34 23.69 2,270,074 +1.43(+6.41%)
Apr 23, 2020 22.40 23.27 21.97 22.26 3,020,941 +0.04(+0.17%)
Apr 22, 2020 20.23 22.41 19.93 22.22 5,105,970 +2.53(+12.82%)
Apr 21, 2020 19.25 19.79 19.05 19.70 1,740,571 -0.07(-0.34%)
Apr 20, 2020 20.53 21.55 19.54 19.76 2,877,862 -1.42(-6.69%)
Apr 17, 2020 21.28 21.86 20.67 21.18 2,807,693 +1.06(+5.27%)
Apr 16, 2020 19.99 20.43 18.86 20.12 2,490,429 -0.06(-0.29%)
Apr 15, 2020 20.69 20.84 19.74 20.18 3,464,144 -1.44(-6.65%)
Apr 14, 2020 22.01 23.10 21.60 21.61 3,250,918 +0.08(+0.36%)
Apr 13, 2020 22.44 22.92 20.92 21.54 9,069,925 -0.92(-4.08%)
Apr 09, 2020 23.44 27.11 22.30 22.45 8,616,843 -0.02(-0.09%)
Apr 08, 2020 20.46 22.84 20.33 22.47 5,356,706 +2.66(+13.43%)
Apr 07, 2020 20.25 21.13 19.25 19.81 7,565,269 +1.28(+6.92%)
Apr 06, 2020 17.41 19.43 17.34 18.53 4,332,713 +2.14(+13.06%)
Apr 03, 2020 17.10 17.24 15.70 16.39 3,713,855 -0.92(-5.29%)
Apr 02, 2020 17.55 18.66 16.92 17.30 4,832,697 -0.49(-2.76%)
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.