Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.47 33.97 33.14 33.75 2,063,944 +0.04(+0.12%)
May 27, 2022 33.00 33.71 33.00 33.71 943,352 +0.87(+2.65%)
May 26, 2022 32.33 33.11 32.19 32.84 744,745 +0.84(+2.63%)
May 25, 2022 30.89 32.21 30.85 32.00 1,038,189 +0.91(+2.93%)
May 24, 2022 31.83 31.83 30.80 31.09 991,810 -0.88(-2.76%)
May 23, 2022 32.02 32.02 31.02 31.97 1,225,552 +0.37(+1.18%)
May 20, 2022 31.96 31.96 30.87 31.60 974,133 -0.04(-0.12%)
May 19, 2022 31.66 32.28 31.42 31.64 1,100,759 -0.43(-1.34%)
May 18, 2022 33.30 33.30 31.88 32.07 1,159,403 -1.62(-4.80%)
May 17, 2022 33.86 34.03 33.16 33.68 1,134,818 +0.86(+2.63%)
May 16, 2022 32.57 33.12 32.09 32.82 1,445,559 -0.01(-0.03%)
May 13, 2022 31.95 32.98 31.95 32.83 1,860,306 +1.31(+4.15%)
May 12, 2022 31.65 31.94 30.83 31.52 2,005,239 -0.47(-1.46%)
May 11, 2022 33.41 34.01 31.88 31.99 1,514,848 -1.80(-5.31%)
May 10, 2022 34.63 35.49 32.01 33.79 2,712,788 +0.34(+1.02%)
May 09, 2022 34.47 34.65 33.28 33.44 3,179,618 -1.52(-4.35%)
May 06, 2022 34.87 35.21 34.59 34.97 1,105,272 -0.02(-0.06%)
May 05, 2022 35.86 36.27 34.65 34.99 805,842 -1.35(-3.71%)
May 04, 2022 35.51 36.42 35.01 36.33 968,694 +0.83(+2.34%)
May 03, 2022 35.37 35.72 34.92 35.50 986,494 +0.22(+0.64%)
May 02, 2022 35.63 35.65 34.50 35.28 988,991 -0.10(-0.28%)
Apr 29, 2022 36.49 36.77 35.31 35.38 985,245 -1.29(-3.51%)
Apr 28, 2022 35.99 36.90 35.72 36.66 993,288 +0.94(+2.62%)
Apr 27, 2022 36.08 36.19 35.44 35.73 1,090,218 -0.27(-0.76%)
Apr 26, 2022 36.68 36.90 36.00 36.00 924,829 -1.07(-2.90%)
Apr 25, 2022 37.01 37.07 36.32 37.07 1,997,426 -0.25(-0.68%)
Apr 22, 2022 37.72 37.75 37.23 37.33 1,806,772 -0.65(-1.72%)
Apr 21, 2022 38.06 38.99 37.79 37.98 2,761,445 +0.74(+1.99%)
Apr 20, 2022 36.75 37.51 36.75 37.24 1,524,506 +0.85(+2.33%)
Apr 19, 2022 36.07 36.49 36.07 36.39 1,508,248 +0.46(+1.28%)
Apr 18, 2022 36.09 36.32 35.82 35.93 1,225,462 -0.20(-0.54%)
Apr 14, 2022 35.93 36.54 35.81 36.13 1,768,813 +0.36(+1.01%)
Apr 13, 2022 35.13 35.89 34.99 35.77 2,333,494 +0.78(+2.23%)
Apr 12, 2022 34.26 35.17 34.25 34.99 1,539,349 +0.85(+2.49%)
Apr 11, 2022 34.10 35.00 34.01 34.14 1,250,334 +0.04(+0.11%)
Apr 08, 2022 34.54 34.78 34.04 34.10 1,242,364 -0.53(-1.52%)
Apr 07, 2022 35.30 35.44 34.08 34.63 1,309,553 -0.71(-2.02%)
Apr 06, 2022 36.00 36.08 34.83 35.34 1,955,681 -0.99(-2.71%)
Apr 05, 2022 36.73 37.08 36.14 36.32 893,048 -0.35(-0.96%)
Apr 04, 2022 36.38 36.77 36.26 36.67 1,560,249 -0.18(-0.48%)
Apr 01, 2022 36.51 36.98 36.27 36.85 1,127,449 +0.16(+0.43%)
Mar 31, 2022 37.05 37.26 36.68 36.69 923,765 -0.26(-0.71%)
Mar 30, 2022 37.09 37.36 36.83 36.96 876,274 -0.52(-1.38%)
Mar 29, 2022 36.98 37.59 36.70 37.47 1,308,424 +1.14(+3.14%)
Mar 28, 2022 36.26 36.51 36.00 36.33 1,025,565 -0.01(-0.03%)
Mar 25, 2022 36.47 36.79 36.25 36.34 1,353,297 -0.07(-0.19%)
Mar 24, 2022 35.97 36.52 35.69 36.41 968,612 +0.59(+1.63%)
Mar 23, 2022 35.53 36.12 35.26 35.83 922,166 +0.06(+0.16%)
Mar 22, 2022 35.93 36.16 35.76 35.77 1,873,186 +0.07(+0.19%)
Mar 21, 2022 36.25 36.34 35.33 35.70 1,324,545 -0.60(-1.64%)
Mar 18, 2022 35.41 36.41 35.21 36.29 1,379,731 +0.57(+1.58%)
Mar 17, 2022 35.38 35.74 35.07 35.73 1,511,295 -0.04(-0.11%)
Mar 16, 2022 35.60 36.16 34.95 35.77 1,108,052 +0.63(+1.81%)
Mar 15, 2022 34.40 35.30 34.30 35.13 1,210,363 +0.96(+2.80%)
Mar 14, 2022 34.68 34.87 33.93 34.18 1,187,649 -0.32(-0.93%)
Mar 11, 2022 34.86 35.23 34.38 34.50 1,475,362 +0.34(+1.00%)
Mar 10, 2022 33.41 34.16 2,909,634 +0.11(+0.32%)
Mar 09, 2022 33.65 34.26 33.34 34.05 3,872,818 +1.53(+4.71%)
Mar 08, 2022 32.24 33.53 31.89 32.52 2,455,759 +0.54(+1.68%)
Mar 07, 2022 34.93 34.93 31.97 31.98 2,947,597 -3.13(-8.92%)
Mar 04, 2022 34.75 35.27 34.30 35.11 1,114,169 -0.21(-0.61%)
Mar 03, 2022 35.72 36.14 35.00 35.33 818,841 -0.42(-1.17%)
Mar 02, 2022 35.15 35.82 35.15 35.75 1,290,595 +0.93(+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.