Aramark Holdings Corp (NY: ARMK )

32.51 +0.45 (+1.40%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 40.50 40.79 40.42 40.71 2,736,058 -0.19(-0.46%)
Dec 29, 2022 40.50 41.11 40.42 40.89 1,503,407 +0.52(+1.29%)
Dec 28, 2022 40.85 41.15 40.33 40.37 1,660,794 -0.53(-1.30%)
Dec 27, 2022 40.76 41.43 40.76 40.90 937,062 +0.04(+0.10%)
Dec 23, 2022 40.55 40.86 40.29 40.86 684,884 +0.28(+0.68%)
Dec 22, 2022 40.70 40.71 40.14 40.59 1,174,040 -0.46(-1.13%)
Dec 21, 2022 40.88 41.20 40.78 41.05 2,751,579 +0.50(+1.24%)
Dec 20, 2022 40.33 40.55 39.89 40.55 1,543,396 +0.18(+0.44%)
Dec 19, 2022 40.78 40.86 40.00 40.37 3,065,771 -0.50(-1.23%)
Dec 16, 2022 40.82 41.09 40.56 40.87 2,357,075 -0.22(-0.53%)
Dec 15, 2022 41.44 41.45 40.69 41.09 1,477,786 -0.91(-2.16%)
Dec 14, 2022 41.63 42.42 41.47 42.00 1,477,297 +0.26(+0.61%)
Dec 13, 2022 42.34 42.67 41.42 41.74 2,193,036 +0.24(+0.57%)
Dec 12, 2022 40.57 41.50 40.50 41.50 3,094,424 +0.97(+2.41%)
Dec 09, 2022 40.18 40.75 40.14 40.53 2,613,389 +0.22(+0.54%)
Dec 08, 2022 40.11 40.39 39.87 40.31 7,465,613 +0.67(+1.69%)
Dec 07, 2022 40.26 40.44 39.64 39.64 1,447,702 -0.79(-1.95%)
Dec 06, 2022 40.82 41.29 40.26 40.43 1,869,963 -0.30(-0.73%)
Dec 05, 2022 41.09 41.28 40.61 40.73 1,667,655 -0.75(-1.80%)
Dec 02, 2022 40.85 41.73 40.71 41.47 1,912,271 +0.22(+0.53%)
Dec 01, 2022 40.91 41.52 40.71 41.26 1,983,702 +0.30(+0.72%)
Nov 30, 2022 40.05 40.96 39.68 40.96 1,658,306 +1.01(+2.54%)
Nov 29, 2022 40.03 40.47 39.88 39.95 1,737,158 -0.13(-0.32%)
Nov 28, 2022 40.23 40.56 39.89 40.08 2,460,197 -0.38(-0.95%)
Nov 25, 2022 40.10 40.46 40.03 40.46 623,839 +0.37(+0.93%)
Nov 23, 2022 39.63 40.36 39.63 40.09 1,963,458 +0.38(+0.97%)
Nov 22, 2022 39.63 39.76 39.35 39.70 1,377,603 +0.32(+0.80%)
Nov 21, 2022 39.80 39.99 39.28 39.39 2,340,442 -0.52(-1.31%)
Nov 18, 2022 39.98 40.23 39.15 39.91 1,522,328 +0.34(+0.87%)
Nov 17, 2022 39.15 39.61 38.50 39.56 3,010,365 -0.21(-0.52%)
Nov 16, 2022 39.88 40.09 39.19 39.77 3,113,534 -0.05(-0.12%)
Nov 15, 2022 39.06 40.46 38.37 39.82 3,992,945 +1.66(+4.35%)
Nov 14, 2022 37.67 38.79 37.67 38.16 4,774,524 +0.13(+0.34%)
Nov 11, 2022 37.57 38.41 37.53 38.03 5,238,998 +0.61(+1.63%)
Nov 10, 2022 36.33 37.44 36.33 37.42 1,783,977 +2.13(+6.04%)
Nov 09, 2022 35.44 35.95 35.10 35.29 1,377,951 -0.55(-1.53%)
Nov 08, 2022 34.94 35.88 34.63 35.84 2,717,980 +1.10(+3.17%)
Nov 07, 2022 34.46 34.86 34.18 34.74 3,287,871 +0.52(+1.52%)
Nov 04, 2022 34.19 34.62 33.83 34.22 2,330,751 +0.50(+1.49%)
Nov 03, 2022 34.02 34.56 33.61 33.72 1,695,193 -0.75(-2.17%)
Nov 02, 2022 35.50 34.47 34.47 1,609,546 -1.22(-3.41%)
Nov 01, 2022 36.19 36.39 35.56 35.69 7,049,694 -0.16(-0.44%)
Oct 31, 2022 35.98 36.40 35.74 35.84 1,457,207 -0.22(-0.60%)
Oct 28, 2022 35.12 36.12 34.95 36.06 880,609 +1.00(+2.86%)
Oct 27, 2022 35.08 35.37 34.88 35.06 1,858,611 +0.46(+1.33%)
Oct 26, 2022 34.35 35.50 34.35 34.60 1,718,365 +0.19(+0.54%)
Oct 25, 2022 33.77 34.54 33.42 34.41 2,274,289 -0.27(-0.79%)
Oct 24, 2022 34.92 35.15 34.36 34.68 1,784,236 -0.11(-0.31%)
Oct 21, 2022 33.98 34.89 33.54 34.79 1,073,250 +0.83(+2.46%)
Oct 20, 2022 34.33 34.65 33.86 33.96 1,451,793 -0.23(-0.66%)
Oct 19, 2022 34.03 34.60 33.82 34.18 1,002,347 -0.07(-0.20%)
Oct 18, 2022 34.22 34.43 33.67 34.25 1,426,292 +0.86(+2.59%)
Oct 17, 2022 33.32 33.83 33.29 33.39 2,001,085 +0.72(+2.19%)
Oct 14, 2022 33.80 33.94 32.61 32.67 2,214,007 -0.72(-2.15%)
Oct 13, 2022 32.17 33.63 31.79 33.39 1,535,413 +0.39(+1.19%)
Oct 12, 2022 32.49 33.37 32.39 33.00 2,011,861 +0.61(+1.88%)
Oct 11, 2022 32.80 32.97 31.95 32.39 1,845,202 -0.40(-1.23%)
Oct 10, 2022 33.42 33.65 32.53 32.79 922,564 -0.62(-1.85%)
Oct 07, 2022 33.56 33.59 32.90 33.41 4,174,204 -0.44(-1.31%)
Oct 06, 2022 33.90 34.42 33.66 33.85 2,811,017 -0.25(-0.72%)
Oct 05, 2022 33.10 34.20 33.10 34.10 1,803,999 +0.51(+1.52%)
Oct 04, 2022 32.01 33.60 31.92 33.58 2,446,500 +2.16(+6.87%)
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.