Aramark Holdings Corp (NY: ARMK )

27.24 -0.94 (-3.34%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 27.99 28.12 27.23 27.24 3,242,803 -0.94(-3.34%)
Dec 04, 2023 28.23 28.37 28.01 28.18 3,343,858 -0.11(-0.39%)
Dec 01, 2023 28.07 28.42 27.95 28.29 2,484,361 +0.28(+1.00%)
Nov 30, 2023 27.83 28.32 27.72 28.01 17,491,348 +0.23(+0.83%)
Nov 29, 2023 27.67 28.04 27.54 27.78 3,713,640 +0.22(+0.80%)
Nov 28, 2023 27.95 28.05 27.50 27.56 5,092,300 -0.49(-1.75%)
Nov 27, 2023 27.85 28.16 27.75 28.05 3,353,254 +0.10(+0.34%)
Nov 24, 2023 27.89 28.06 27.79 27.95 1,027,663 -0.08(-0.28%)
Nov 22, 2023 27.93 28.30 27.88 28.03 2,671,601 +0.25(+0.90%)
Nov 21, 2023 27.65 27.89 27.44 27.79 2,976,766 +0.02(+0.07%)
Nov 20, 2023 27.56 28.06 27.55 27.77 3,316,142 +0.15(+0.54%)
Nov 17, 2023 27.66 27.75 27.43 27.62 3,632,216 +0.06(+0.22%)
Nov 16, 2023 26.90 27.57 26.79 27.56 4,059,931 +0.61(+2.26%)
Nov 15, 2023 26.24 27.03 26.18 26.95 5,109,388 +0.85(+3.25%)
Nov 14, 2023 28.10 28.25 25.84 26.10 7,430,290 -2.32(-8.17%)
Nov 13, 2023 28.26 28.62 28.12 28.42 4,254,818 +0.00(+0.00%)
Nov 10, 2023 27.83 28.43 27.64 28.42 4,802,768 +0.67(+2.41%)
Nov 09, 2023 28.02 28.15 27.62 27.76 1,782,155 -0.06(-0.21%)
Nov 08, 2023 27.98 28.13 27.68 27.82 2,989,653 -0.11(-0.39%)
Nov 07, 2023 27.68 28.03 27.55 27.93 1,535,695 +0.02(+0.07%)
Nov 06, 2023 28.20 28.29 27.90 27.91 2,361,654 -0.35(-1.23%)
Nov 03, 2023 28.10 28.46 28.02 28.25 3,706,975 +0.48(+1.72%)
Nov 02, 2023 27.46 28.00 27.35 27.78 3,047,769 +0.64(+2.35%)
Nov 01, 2023 27.06 27.27 26.54 27.14 2,770,224 +0.30(+1.11%)
Oct 31, 2023 26.71 26.99 26.54 26.84 2,436,506 +0.17(+0.64%)
Oct 30, 2023 26.78 26.87 26.35 26.67 3,921,023 +0.09(+0.34%)
Oct 27, 2023 26.72 26.96 26.46 26.58 2,722,057 -0.04(-0.15%)
Oct 26, 2023 26.35 26.93 26.35 26.62 3,969,487 +0.40(+1.52%)
Oct 25, 2023 26.26 26.42 26.01 26.22 3,017,986 -0.20(-0.75%)
Oct 24, 2023 26.34 26.49 26.08 26.42 2,746,755 +0.16(+0.61%)
Oct 23, 2023 26.02 26.56 25.92 26.26 2,699,589 +0.02(+0.08%)
Oct 20, 2023 26.28 26.57 26.19 26.24 2,359,287 -0.09(-0.34%)
Oct 19, 2023 26.62 26.80 26.19 26.33 2,720,795 -0.31(-1.16%)
Oct 18, 2023 26.66 26.84 26.47 26.64 2,849,481 -0.21(-0.78%)
Oct 17, 2023 26.53 26.98 26.48 26.85 3,855,716 +0.35(+1.32%)
Oct 16, 2023 25.62 26.63 25.62 26.50 4,405,210 +1.24(+4.89%)
Oct 13, 2023 25.50 25.61 25.19 25.26 3,610,377 -0.35(-1.36%)
Oct 12, 2023 26.34 26.62 25.48 25.61 2,997,771 -0.62(-2.36%)
Oct 11, 2023 25.61 26.33 25.61 26.23 4,569,478 +0.53(+2.06%)
Oct 10, 2023 25.11 25.72 24.86 25.70 4,166,908 +0.78(+3.12%)
Oct 09, 2023 24.58 25.02 24.38 24.93 2,920,233 +0.41(+1.67%)
Oct 06, 2023 24.62 24.83 24.05 24.52 3,651,988 -0.16(-0.65%)
Oct 05, 2023 24.50 24.94 24.32 24.68 4,731,011 -0.09(-0.36%)
Oct 04, 2023 24.25 24.79 24.08 24.77 4,409,281 +0.53(+2.18%)
Oct 03, 2023 24.71 24.99 23.87 24.24 8,717,101 -0.70(-2.80%)
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.