Aramark Holdings Corp (NY: ARMK )

38.28 -0.32 (-0.82%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 26.17 26.21 25.63 26.03 1,814,673 -0.43(-1.62%)
Feb 25, 2022 25.85 26.48 25.84 26.46 1,922,207 +0.63(+2.43%)
Feb 24, 2022 24.84 26.04 24.72 25.84 2,010,027 +0.13(+0.49%)
Feb 23, 2022 26.48 26.48 25.69 25.71 2,366,991 -0.47(-1.80%)
Feb 22, 2022 26.33 26.67 26.02 26.18 4,888,848 -0.42(-1.59%)
Feb 18, 2022 26.60 0 +0.12(+0.45%)
Feb 17, 2022 26.65 26.90 26.34 26.48 1,463,994 -0.47(-1.75%)
Feb 16, 2022 26.12 27.05 26.12 26.96 2,547,547 +0.77(+2.96%)
Feb 15, 2022 25.61 26.24 25.57 26.18 2,131,628 +0.89(+3.54%)
Feb 14, 2022 25.39 25.92 25.05 25.29 2,012,972 -0.07(-0.28%)
Feb 11, 2022 26.25 26.63 25.20 25.36 2,831,731 -0.79(-3.04%)
Feb 10, 2022 26.19 26.98 26.12 26.15 4,684,167 -0.40(-1.51%)
Feb 09, 2022 26.64 26.80 26.17 26.55 4,009,364 +0.18(+0.67%)
Feb 08, 2022 24.69 26.61 24.63 26.38 4,381,717 +0.67(+2.60%)
Feb 07, 2022 25.20 25.91 25.12 25.71 4,039,987 +0.58(+2.29%)
Feb 04, 2022 24.48 25.35 24.48 25.13 2,830,167 +0.48(+1.97%)
Feb 03, 2022 24.16 25.22 24.65 2,897,004 +0.30(+1.24%)
Feb 02, 2022 24.44 24.57 24.11 24.34 2,731,257 +0.06(+0.23%)
Feb 01, 2022 23.97 24.32 23.72 24.29 1,643,650 +0.19(+0.79%)
Jan 31, 2022 23.40 24.17 24.10 1,582,754 +0.56(+2.36%)
Jan 28, 2022 23.14 23.56 22.61 23.54 2,258,252 +0.39(+1.67%)
Jan 27, 2022 23.84 24.20 23.14 23.16 2,180,813 -0.53(-2.25%)
Jan 26, 2022 24.18 24.52 23.60 23.69 1,742,064 -0.28(-1.17%)
Jan 25, 2022 23.78 24.15 23.35 23.97 1,564,170 -0.19(-0.79%)
Jan 24, 2022 23.36 24.20 23.08 24.16 2,917,111 +0.20(+0.85%)
Jan 21, 2022 24.27 24.50 23.89 23.96 1,735,419 -0.39(-1.62%)
Jan 20, 2022 24.26 25.16 24.25 24.35 1,776,898 +0.11(+0.46%)
Jan 19, 2022 24.91 25.02 24.22 24.24 3,374,188 -0.58(-2.35%)
Jan 18, 2022 25.64 25.69 24.74 24.82 3,512,639 -0.89(-3.44%)
Jan 14, 2022 25.71 0 -0.08(-0.30%)
Jan 13, 2022 25.52 26.21 25.50 25.79 2,439,042 +0.32(+1.27%)
Jan 12, 2022 26.05 26.17 25.39 25.46 1,887,380 -0.38(-1.47%)
Jan 11, 2022 25.66 25.91 25.43 25.84 3,135,902 +0.30(+1.16%)
Jan 10, 2022 25.60 25.60 24.89 25.55 1,756,680 -0.06(-0.22%)
Jan 07, 2022 25.60 25.91 25.55 25.60 2,777,589 -0.21(-0.82%)
Jan 06, 2022 26.49 26.49 25.81 25.81 1,506,215 -0.44(-1.66%)
Jan 05, 2022 26.57 26.78 26.16 26.25 1,413,710 -0.20(-0.77%)
Jan 04, 2022 26.56 26.67 26.39 26.45 3,136,722 +0.34(+1.32%)
Jan 03, 2022 26.06 26.57 25.81 26.11 2,720,891 +0.21(+0.81%)
Dec 31, 2021 25.79 26.13 25.76 25.90 2,296,955 -0.04(-0.16%)
Dec 30, 2021 25.79 26.18 25.79 25.94 1,338,750 +0.13(+0.52%)
Dec 29, 2021 25.72 25.98 25.61 25.81 1,042,238 +0.12(+0.47%)
Dec 28, 2021 25.45 25.80 25.44 25.69 1,070,625 +0.15(+0.58%)
Dec 27, 2021 25.19 25.55 25.04 25.54 951,051 +0.20(+0.80%)
Dec 23, 2021 25.19 25.39 24.96 25.34 2,221,238 +0.43(+1.72%)
Dec 22, 2021 24.70 25.18 24.59 24.91 2,821,129 +0.22(+0.88%)
Dec 21, 2021 23.85 24.82 23.78 24.69 3,798,056 +1.23(+5.24%)
Dec 20, 2021 23.37 23.56 23.04 23.46 2,568,816 -0.40(-1.68%)
Dec 17, 2021 23.28 24.08 22.92 23.86 5,553,731 +0.43(+1.83%)
Dec 16, 2021 24.25 24.40 23.35 23.43 4,232,465 -0.61(-2.54%)
Dec 15, 2021 23.97 24.36 23.51 24.04 2,628,395 -0.01(-0.03%)
Dec 14, 2021 24.30 24.64 23.99 24.05 3,277,224 -0.32(-1.30%)
Dec 13, 2021 24.89 24.95 24.29 24.37 2,273,238 -0.80(-3.18%)
Dec 10, 2021 25.62 25.67 24.93 25.17 1,843,362 -0.17(-0.67%)
Dec 09, 2021 25.03 25.57 24.89 25.34 2,553,036 +0.13(+0.50%)
Dec 08, 2021 24.89 25.24 24.83 25.21 3,942,929 +0.43(+1.73%)
Dec 07, 2021 25.23 25.55 24.62 24.78 3,445,881 -0.15(-0.59%)
Dec 06, 2021 24.25 25.54 24.20 24.93 5,739,108 +1.06(+4.45%)
Dec 03, 2021 23.82 23.96 23.26 23.87 2,820,318 +0.13(+0.56%)
Dec 02, 2021 22.62 23.89 22.50 23.73 3,471,456 +1.23(+5.46%)
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.