Aramark Holdings Corp (NY: ARMK )

41.03 +0.09 (+0.23%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.84 27.84 26.44 26.81 2,801,684 -1.22(-4.34%)
Aug 28, 2020 25.77 28.33 25.73 28.03 3,331,659 +2.54(+9.96%)
Aug 27, 2020 24.45 26.34 24.42 25.49 2,827,320 +1.29(+5.35%)
Aug 26, 2020 24.37 24.43 23.63 24.20 2,214,736 -0.20(-0.84%)
Aug 25, 2020 25.17 25.17 24.15 24.40 2,233,899 -0.55(-2.22%)
Aug 24, 2020 23.56 25.02 22.83 24.96 2,862,172 +1.57(+6.70%)
Aug 21, 2020 22.73 23.51 22.73 23.39 3,296,712 +0.66(+2.91%)
Aug 20, 2020 22.77 22.91 22.56 22.73 2,701,653 -0.13(-0.55%)
Aug 19, 2020 22.61 22.98 22.31 22.85 2,346,053 +0.19(+0.86%)
Aug 18, 2020 23.43 23.53 22.45 22.66 1,741,738 -0.89(-3.76%)
Aug 17, 2020 24.28 24.29 23.46 23.54 1,627,765 -0.66(-2.72%)
Aug 14, 2020 24.00 24.40 23.71 24.20 1,775,827 +0.02(+0.08%)
Aug 13, 2020 24.31 24.65 23.97 24.18 4,166,200 -0.30(-1.23%)
Aug 12, 2020 24.63 24.96 23.69 24.48 3,088,631 +0.02(+0.08%)
Aug 11, 2020 24.42 25.68 24.29 24.46 3,944,012 +0.72(+3.02%)
Aug 10, 2020 23.04 24.05 23.00 23.75 3,744,632 +0.91(+3.99%)
Aug 07, 2020 21.34 22.90 21.18 22.84 2,815,676 +1.41(+6.60%)
Aug 06, 2020 20.48 21.53 20.46 21.42 2,968,165 +0.74(+3.56%)
Aug 05, 2020 21.21 21.43 20.16 20.69 2,905,277 -0.51(-2.42%)
Aug 04, 2020 20.92 21.67 19.67 21.20 4,343,437 +0.89(+4.39%)
Aug 03, 2020 20.50 20.82 20.17 20.31 5,979,924 -0.15(-0.71%)
Jul 31, 2020 21.10 21.22 20.32 20.45 1,975,722 -0.90(-4.22%)
Jul 30, 2020 21.45 21.63 21.09 21.36 1,507,456 -0.50(-2.30%)
Jul 29, 2020 21.81 22.07 21.52 21.86 1,247,116 +0.44(+2.03%)
Jul 28, 2020 21.24 21.73 21.19 21.42 1,456,524 +0.06(+0.27%)
Jul 27, 2020 21.70 21.77 21.12 21.37 1,204,127 -0.58(-2.65%)
Jul 24, 2020 22.45 22.52 21.83 21.95 1,646,866 -0.52(-2.33%)
Jul 23, 2020 22.25 22.98 22.19 22.47 1,218,404 -0.08(-0.34%)
Jul 22, 2020 22.01 22.72 21.98 22.55 1,220,647 +0.31(+1.39%)
Jul 21, 2020 22.15 22.71 22.05 22.24 1,815,418 +0.43(+1.95%)
Jul 20, 2020 22.28 22.39 21.57 21.81 1,519,472 -0.59(-2.64%)
Jul 17, 2020 22.47 22.69 22.06 22.40 967,056 -0.12(-0.52%)
Jul 16, 2020 21.84 22.70 21.40 22.52 2,448,526 -0.68(-2.92%)
Jul 15, 2020 22.31 23.30 21.99 23.20 2,736,838 +1.87(+8.76%)
Jul 14, 2020 20.91 21.51 20.66 21.33 1,907,694 +0.37(+1.76%)
Jul 13, 2020 21.19 21.60 20.44 20.96 1,841,734 +0.02(+0.09%)
Jul 10, 2020 20.09 20.95 19.99 20.94 2,201,741 +0.82(+4.09%)
Jul 09, 2020 20.89 20.94 19.96 20.12 2,439,480 -0.85(-4.06%)
Jul 08, 2020 20.37 21.11 19.86 20.97 4,197,550 +0.51(+2.51%)
Jul 07, 2020 21.13 21.35 20.22 20.45 3,751,363 -1.21(-5.59%)
Jul 06, 2020 21.80 21.98 21.09 21.67 2,701,166 +0.41(+1.91%)
Jul 02, 2020 22.16 22.58 21.17 21.26 1,576,138 -0.29(-1.35%)
Jul 01, 2020 22.12 22.71 21.46 21.55 2,270,337 -0.31(-1.42%)
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%)
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.