Aramark Holdings Corp (NY: ARMK )

38.26 -0.34 (-0.88%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.13 24.49 23.89 24.33 2,862,959 +0.03(+0.12%)
May 27, 2022 23.79 24.30 23.79 24.30 1,308,551 +0.63(+2.65%)
May 26, 2022 23.31 23.87 23.21 23.67 1,033,058 +0.61(+2.63%)
May 25, 2022 22.27 23.22 22.24 23.07 1,440,103 +0.66(+2.93%)
May 24, 2022 22.95 22.95 22.21 22.41 1,375,769 -0.64(-2.76%)
May 23, 2022 23.08 23.08 22.37 23.05 1,700,000 +0.27(+1.18%)
May 20, 2022 23.04 23.04 22.26 22.78 1,351,248 -0.03(-0.12%)
May 19, 2022 22.83 23.27 22.65 22.81 1,526,896 -0.31(-1.34%)
May 18, 2022 24.01 24.01 22.99 23.12 1,608,243 -1.16(-4.80%)
May 17, 2022 24.41 24.54 23.91 24.28 1,574,141 +0.60(+2.53%)
May 16, 2022 23.50 23.90 23.16 23.68 2,003,351 -0.01(-0.03%)
May 13, 2022 23.05 23.79 23.05 23.69 2,578,134 +0.94(+4.15%)
May 12, 2022 22.84 23.05 22.25 22.75 2,778,992 -0.34(-1.46%)
May 11, 2022 24.10 24.54 23.01 23.08 2,099,376 -1.30(-5.31%)
May 10, 2022 24.99 25.61 23.10 24.38 3,759,560 +0.25(+1.02%)
May 09, 2022 24.87 25.01 24.02 24.13 4,406,524 -1.10(-4.35%)
May 06, 2022 25.16 25.40 24.96 25.23 1,531,759 -0.01(-0.06%)
May 05, 2022 25.88 26.17 25.01 25.25 1,116,789 -0.97(-3.71%)
May 04, 2022 25.63 26.28 25.26 26.22 1,342,480 +0.60(+2.34%)
May 03, 2022 25.52 25.77 25.20 25.62 1,367,149 +0.16(+0.64%)
May 02, 2022 25.71 25.72 24.89 25.46 1,370,609 -0.07(-0.28%)
Apr 29, 2022 26.33 26.53 25.48 25.53 1,365,418 -0.93(-3.51%)
Apr 28, 2022 25.97 26.63 25.77 26.46 1,376,564 +0.68(+2.62%)
Apr 27, 2022 26.03 26.11 25.58 25.78 1,510,896 -0.20(-0.76%)
Apr 26, 2022 26.47 26.63 25.98 25.98 1,281,690 -0.77(-2.90%)
Apr 25, 2022 26.70 26.75 26.21 26.75 2,768,164 -0.18(-0.68%)
Apr 22, 2022 27.22 27.24 26.86 26.94 2,503,944 -0.47(-1.72%)
Apr 21, 2022 27.46 28.13 27.27 27.41 3,826,992 +0.54(+1.99%)
Apr 20, 2022 26.52 27.07 26.52 26.87 2,112,760 +0.61(+2.33%)
Apr 19, 2022 26.03 26.33 26.03 26.26 2,090,229 +0.33(+1.28%)
Apr 18, 2022 26.04 26.21 25.84 25.93 1,698,325 -0.14(-0.54%)
Apr 14, 2022 25.93 26.36 25.84 26.07 2,451,337 +0.26(+1.01%)
Apr 13, 2022 25.35 25.90 25.25 25.81 3,233,909 +0.56(+2.23%)
Apr 12, 2022 24.72 25.38 24.72 25.25 2,133,331 +0.61(+2.49%)
Apr 11, 2022 24.60 25.25 24.54 24.63 1,732,795 +0.03(+0.11%)
Apr 08, 2022 24.92 25.10 24.56 24.60 1,721,750 -0.38(-1.52%)
Apr 07, 2022 25.47 25.57 24.59 24.98 1,814,864 -0.51(-2.02%)
Apr 06, 2022 25.98 26.03 25.13 25.50 2,710,311 -0.71(-2.71%)
Apr 05, 2022 26.51 26.76 26.08 26.21 1,237,644 -0.25(-0.96%)
Apr 04, 2022 26.25 26.53 26.17 26.46 2,162,295 -0.13(-0.48%)
Apr 01, 2022 26.34 26.68 26.17 26.59 1,562,493 +0.11(+0.43%)
Mar 31, 2022 26.73 26.89 26.47 26.48 1,280,214 -0.19(-0.71%)
Mar 30, 2022 26.77 26.96 26.57 26.67 1,214,398 -0.37(-1.38%)
Mar 29, 2022 26.68 27.13 26.48 27.04 1,813,301 +0.82(+3.14%)
Mar 28, 2022 26.17 26.34 25.98 26.22 1,421,295 -0.01(-0.03%)
Mar 25, 2022 26.32 26.55 26.16 26.22 1,875,487 -0.05(-0.19%)
Mar 24, 2022 25.96 26.35 25.75 26.27 1,342,367 +0.42(+1.63%)
Mar 23, 2022 25.64 26.06 25.44 25.85 1,277,999 +0.04(+0.16%)
Mar 22, 2022 25.93 26.09 25.80 25.81 2,595,985 +0.05(+0.19%)
Mar 21, 2022 26.16 26.22 25.49 25.76 1,835,641 -0.43(-1.64%)
Mar 18, 2022 25.55 26.27 25.41 26.19 1,912,123 +0.41(+1.58%)
Mar 17, 2022 25.53 25.79 25.31 25.78 2,094,452 -0.03(-0.11%)
Mar 16, 2022 25.69 26.09 25.22 25.81 1,535,611 +0.46(+1.81%)
Mar 15, 2022 24.82 25.47 24.75 25.35 1,677,401 +0.69(+2.80%)
Mar 14, 2022 25.03 25.16 24.48 24.66 1,645,922 -0.23(-0.93%)
Mar 11, 2022 25.15 25.42 24.81 24.89 2,044,653 +0.25(+1.00%)
Mar 10, 2022 24.10 24.65 4,032,361 +0.08(+0.32%)
Mar 09, 2022 24.28 24.72 24.05 24.57 5,367,205 +1.11(+4.71%)
Mar 08, 2022 23.27 24.20 23.01 23.46 3,403,353 +0.39(+1.68%)
Mar 07, 2022 25.20 25.20 23.07 23.08 4,084,974 -2.26(-8.92%)
Mar 04, 2022 25.08 25.45 24.75 25.34 1,544,089 -0.15(-0.61%)
Mar 03, 2022 25.77 26.08 25.26 25.49 1,134,804 -0.30(-1.17%)
Mar 02, 2022 25.36 25.84 25.36 25.79 1,788,591 +0.67(+2.66%)
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.