Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 26.33 26.37 26.01 26.14 3,284,571 -0.16(-0.59%)
Feb 27, 2023 26.87 26.87 26.21 26.30 1,830,198 -0.34(-1.28%)
Feb 24, 2023 26.54 26.75 26.39 26.64 3,168,559 -0.31(-1.13%)
Feb 23, 2023 26.80 27.04 26.45 26.94 2,794,906 +0.28(+1.04%)
Feb 22, 2023 26.63 26.92 26.61 26.67 4,394,146 +0.07(+0.27%)
Feb 21, 2023 26.81 26.95 26.55 26.60 1,807,313 -0.55(-2.04%)
Feb 17, 2023 27.13 27.21 26.92 27.15 1,381,631 -0.01(-0.05%)
Feb 16, 2023 27.35 27.62 27.14 27.17 1,866,068 -0.44(-1.59%)
Feb 15, 2023 27.49 27.71 27.42 27.60 1,724,335 -0.05(-0.18%)
Feb 14, 2023 27.53 27.97 27.48 27.65 4,424,845 -0.01(-0.03%)
Feb 13, 2023 27.24 27.85 27.17 27.66 3,633,574 +0.40(+1.46%)
Feb 10, 2023 26.86 27.43 26.80 27.26 3,635,369 +0.30(+1.10%)
Feb 09, 2023 28.36 28.47 26.95 26.97 7,483,267 -1.33(-4.69%)
Feb 08, 2023 27.80 28.35 27.64 28.29 8,269,308 -0.69(-2.40%)
Feb 07, 2023 28.80 29.09 26.61 28.99 14,712,204 -2.11(-6.77%)
Feb 06, 2023 31.11 31.24 30.81 31.09 6,563,424 -0.07(-0.23%)
Feb 03, 2023 30.95 31.43 30.62 31.16 4,393,221 -0.13(-0.43%)
Feb 02, 2023 31.44 31.88 31.18 31.30 2,975,468 -0.13(-0.43%)
Feb 01, 2023 31.46 31.67 31.00 31.43 1,886,003 -0.13(-0.43%)
Jan 31, 2023 30.95 31.57 30.92 31.57 1,723,665 +0.59(+1.90%)
Jan 30, 2023 31.15 31.42 30.96 30.98 5,228,547 -0.44(-1.40%)
Jan 27, 2023 31.59 31.67 31.33 31.42 4,674,113 -0.10(-0.31%)
Jan 26, 2023 31.76 31.91 31.27 31.52 5,324,382 -0.17(-0.54%)
Jan 25, 2023 31.50 31.82 31.43 31.69 3,016,611 -0.04(-0.13%)
Jan 24, 2023 31.63 32.09 31.57 31.73 3,791,327 -0.16(-0.51%)
Jan 23, 2023 32.13 32.37 31.84 31.89 9,162,655 -0.15(-0.46%)
Jan 20, 2023 31.56 32.04 31.35 32.04 2,833,420 +0.67(+2.12%)
Jan 19, 2023 31.14 31.60 31.09 31.38 6,547,902 -0.05(-0.16%)
Jan 18, 2023 32.25 32.35 31.39 31.43 3,980,706 -0.74(-2.31%)
Jan 17, 2023 32.11 32.41 31.99 32.17 4,239,858 +0.05(+0.15%)
Jan 13, 2023 31.59 32.23 31.55 32.12 3,067,197 +0.28(+0.87%)
Jan 12, 2023 31.51 31.89 31.39 31.84 2,887,364 +0.43(+1.35%)
Jan 11, 2023 31.22 31.45 31.02 31.42 2,839,871 +0.19(+0.61%)
Jan 10, 2023 30.82 31.27 30.78 31.23 5,736,764 +0.26(+0.82%)
Jan 09, 2023 31.16 31.32 30.77 30.97 8,095,186 -0.18(-0.59%)
Jan 06, 2023 30.36 31.16 30.29 31.16 3,395,846 +1.06(+3.51%)
Jan 05, 2023 29.67 30.35 29.47 30.10 2,162,087 +0.37(+1.24%)
Jan 04, 2023 29.71 29.96 29.51 29.73 2,315,660 +0.38(+1.30%)
Jan 03, 2023 29.80 29.94 29.08 29.35 3,252,796 +0.04(+0.15%)
Dec 30, 2022 29.16 29.37 29.10 29.31 3,800,409 -0.13(-0.46%)
Dec 29, 2022 29.16 29.60 29.10 29.44 2,088,246 +0.38(+1.29%)
Dec 28, 2022 29.41 29.62 29.04 29.06 2,306,858 -0.38(-1.30%)
Dec 27, 2022 29.34 29.83 29.34 29.45 1,301,588 +0.03(+0.10%)
Dec 23, 2022 29.19 29.42 29.01 29.42 951,311 +0.20(+0.68%)
Dec 22, 2022 29.30 29.31 28.90 29.22 1,630,752 -0.33(-1.13%)
Dec 21, 2022 29.43 29.66 29.36 29.55 3,821,968 +0.36(+1.24%)
Dec 20, 2022 29.04 29.19 28.72 29.19 2,143,791 +0.13(+0.44%)
Dec 19, 2022 29.36 29.42 28.80 29.06 4,258,384 -0.36(-1.23%)
Dec 16, 2022 29.39 29.58 29.20 29.43 3,273,999 -0.16(-0.53%)
Dec 15, 2022 29.84 29.84 29.29 29.58 2,052,659 -0.65(-2.16%)
Dec 14, 2022 29.97 30.54 29.86 30.23 2,051,979 +0.18(+0.61%)
Dec 13, 2022 30.48 30.72 29.82 30.05 3,046,146 +0.17(+0.57%)
Dec 12, 2022 29.21 29.88 29.16 29.88 4,298,183 +0.70(+2.41%)
Dec 09, 2022 28.93 29.34 28.89 29.18 3,630,021 +0.16(+0.54%)
Dec 08, 2022 28.87 29.08 28.70 29.02 10,369,803 +0.48(+1.69%)
Dec 07, 2022 28.99 29.11 28.54 28.54 2,010,871 -0.57(-1.95%)
Dec 06, 2022 29.39 29.72 28.99 29.11 2,597,395 -0.21(-0.73%)
Dec 05, 2022 29.58 29.72 29.24 29.32 2,316,388 -0.54(-1.80%)
Dec 02, 2022 29.41 30.04 29.31 29.86 2,656,162 +0.16(+0.53%)
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.