Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 25.72 25.77 24.95 25.13 2,436,514 -0.90(-3.46%)
Feb 28, 2022 26.17 26.20 25.63 26.03 1,815,076 -0.43(-1.62%)
Feb 25, 2022 25.84 26.48 25.83 26.46 1,922,634 +0.63(+2.43%)
Feb 24, 2022 24.83 26.03 24.71 25.83 2,010,473 +0.13(+0.49%)
Feb 23, 2022 26.47 26.47 25.69 25.70 2,367,517 -0.47(-1.80%)
Feb 22, 2022 26.32 26.66 26.01 26.17 4,889,933 -0.42(-1.59%)
Feb 18, 2022 26.60 0 +0.12(+0.45%)
Feb 17, 2022 26.65 26.89 26.33 26.48 1,464,319 -0.47(-1.75%)
Feb 16, 2022 26.12 27.04 26.11 26.95 2,548,112 +0.77(+2.96%)
Feb 15, 2022 25.60 26.23 25.56 26.17 2,132,102 +0.89(+3.54%)
Feb 14, 2022 25.39 25.91 25.05 25.28 2,013,419 -0.07(-0.28%)
Feb 11, 2022 26.24 26.62 25.20 25.35 2,832,359 -0.79(-3.04%)
Feb 10, 2022 26.18 26.97 26.12 26.14 4,685,206 -0.40(-1.51%)
Feb 09, 2022 26.63 26.79 26.17 26.55 4,010,253 +0.18(+0.67%)
Feb 08, 2022 24.68 26.61 24.62 26.37 4,382,689 +0.67(+2.60%)
Feb 07, 2022 25.20 25.91 25.11 25.70 4,040,883 +0.58(+2.29%)
Feb 04, 2022 24.47 25.34 24.47 25.13 2,830,795 +0.48(+1.97%)
Feb 03, 2022 24.16 25.22 24.64 2,897,646 +0.30(+1.24%)
Feb 02, 2022 24.43 24.56 24.11 24.34 2,731,862 +0.06(+0.23%)
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.