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 (%)
Jan 29, 2021 33.98 33.98 32.94 32.95 1,899,960 -1.30(-3.79%)
Jan 28, 2021 33.48 34.87 33.33 34.25 2,030,932 +1.25(+3.79%)
Jan 27, 2021 33.26 34.38 32.41 33.00 4,014,106 -0.75(-2.22%)
Jan 26, 2021 34.66 34.78 33.75 33.75 884,489 -0.51(-1.49%)
Jan 25, 2021 33.76 34.32 33.36 34.26 1,181,016 +0.18(+0.54%)
Jan 22, 2021 34.29 34.44 33.73 34.07 1,567,360 -0.70(-2.02%)
Jan 21, 2021 35.06 35.31 34.38 34.78 1,079,551 -0.17(-0.50%)
Jan 20, 2021 34.93 35.46 34.71 34.95 1,179,719 +0.17(+0.50%)
Jan 19, 2021 35.35 35.85 34.67 34.78 2,185,811 -0.35(-0.98%)
Jan 15, 2021 35.10 35.51 34.58 35.12 1,243,086 -0.32(-0.89%)
Jan 14, 2021 35.52 36.27 35.25 35.44 2,253,045 -0.05(-0.14%)
Jan 13, 2021 36.53 36.62 35.12 35.49 1,911,109 -0.93(-2.56%)
Jan 12, 2021 36.17 36.68 35.82 36.42 3,020,234 +0.39(+1.09%)
Jan 11, 2021 36.03 36.33 35.63 36.02 1,043,082 -0.49(-1.34%)
Jan 08, 2021 36.73 37.42 36.17 36.51 1,545,818 +0.13(+0.37%)
Jan 07, 2021 37.25 37.67 36.19 36.38 2,578,080 -0.34(-0.92%)
Jan 06, 2021 36.78 37.50 36.20 36.72 3,171,062 +0.30(+0.82%)
Jan 05, 2021 36.13 36.83 36.05 36.42 1,961,163 +0.17(+0.48%)
Jan 04, 2021 36.95 37.23 35.70 36.25 2,127,010 -0.73(-1.98%)
Dec 31, 2020 36.98 36.98 36.98 1,317,787 +0.47(+1.29%)
Dec 30, 2020 36.36 37.05 36.13 36.51 1,317,787 +0.14(+0.40%)
Dec 29, 2020 36.38 36.50 35.97 36.36 865,979 +0.34(+0.93%)
Dec 28, 2020 36.71 36.74 35.88 36.02 1,447,631 -0.14(-0.40%)
Dec 24, 2020 36.23 36.35 35.74 36.17 724,830 +0.11(+0.29%)
Dec 23, 2020 35.87 36.25 35.62 36.06 1,890,278 +0.45(+1.27%)
Dec 22, 2020 35.57 35.86 34.89 35.61 2,586,186 -0.08(-0.22%)
Dec 21, 2020 35.21 35.87 34.55 35.69 2,009,899 -0.33(-0.91%)
Dec 18, 2020 36.48 36.78 35.82 36.02 2,213,099 -0.42(-1.16%)
Dec 17, 2020 36.11 36.44 35.28 36.44 1,923,443 +0.53(+1.47%)
Dec 16, 2020 36.48 36.67 35.66 35.91 2,816,960 -0.70(-1.92%)
Dec 15, 2020 37.11 37.11 35.64 36.61 1,584,756 +0.83(+2.31%)
Dec 14, 2020 36.49 36.82 35.72 35.78 3,224,769 -0.35(-0.96%)
Dec 11, 2020 36.39 36.75 36.03 36.13 1,101,970 -0.44(-1.21%)
Dec 10, 2020 36.48 36.92 35.93 36.57 1,563,988 -0.37(-0.99%)
Dec 09, 2020 36.93 37.22 36.12 36.94 1,982,961 +0.39(+1.08%)
Dec 08, 2020 36.04 37.10 36.04 36.54 1,360,063 +0.14(+0.40%)
Dec 07, 2020 36.35 36.82 36.13 36.40 1,673,911 -0.34(-0.92%)
Dec 04, 2020 35.70 36.90 35.56 36.74 2,174,282 +1.46(+4.14%)
Dec 03, 2020 35.32 36.06 34.56 35.28 2,119,216 +0.23(+0.66%)
Dec 02, 2020 34.77 35.07 33.64 35.04 1,655,198 -0.20(-0.57%)
Dec 01, 2020 34.32 35.49 34.23 35.25 2,087,822 +1.61(+4.80%)
Nov 30, 2020 34.45 34.58 33.51 33.63 2,675,615 -1.03(-2.97%)
Nov 27, 2020 34.94 35.15 34.46 34.66 748,857 -0.16(-0.47%)
Nov 25, 2020 35.10 35.50 34.65 34.82 1,329,341 -0.57(-1.62%)
Nov 24, 2020 34.83 35.84 34.78 35.40 2,878,364 +1.07(+3.13%)
Nov 23, 2020 34.38 34.46 33.47 34.32 1,398,958 +0.33(+0.96%)
Nov 20, 2020 33.46 34.38 33.07 34.00 2,091,351 +0.22(+0.65%)
Nov 19, 2020 32.41 33.87 31.62 33.78 2,045,686 +1.24(+3.80%)
Nov 18, 2020 33.35 33.53 32.50 32.54 1,832,482 -0.74(-2.22%)
Nov 17, 2020 32.66 33.61 31.92 33.28 4,646,989 -0.37(-1.11%)
Nov 16, 2020 33.73 33.93 32.85 33.65 2,842,263 +0.90(+2.75%)
Nov 13, 2020 32.14 32.90 32.02 32.75 1,770,263 +1.18(+3.73%)
Nov 12, 2020 32.79 32.95 31.23 31.58 2,458,512 -1.90(-5.67%)
Nov 11, 2020 34.70 34.74 32.95 33.47 3,004,023 -1.19(-3.43%)
Nov 10, 2020 33.78 35.35 33.78 34.66 3,267,017 +1.02(+3.02%)
Nov 09, 2020 33.05 35.47 32.57 33.64 6,559,858 +4.28(+14.58%)
Nov 06, 2020 29.11 29.61 28.85 29.36 2,847,619 +0.39(+1.36%)
Nov 05, 2020 27.70 29.15 27.28 28.97 1,979,791 +1.73(+6.37%)
Nov 04, 2020 27.38 28.09 26.59 27.24 1,275,432 -0.29(-1.04%)
Nov 03, 2020 27.58 28.02 27.41 27.52 1,451,390 +0.32(+1.16%)
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.