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 (%)
Mar 31, 2022 26.74 26.89 26.48 26.48 1,279,930 -0.19(-0.71%)
Mar 30, 2022 26.77 26.96 26.58 26.67 1,214,128 -0.37(-1.38%)
Mar 29, 2022 26.69 27.13 26.49 27.05 1,812,898 +0.82(+3.14%)
Mar 28, 2022 26.17 26.35 25.98 26.22 1,420,979 -0.01(-0.03%)
Mar 25, 2022 26.32 26.55 26.17 26.23 1,875,071 -0.05(-0.19%)
Mar 24, 2022 25.96 26.36 25.76 26.28 1,342,069 +0.42(+1.63%)
Mar 23, 2022 25.65 26.07 25.45 25.86 1,277,715 +0.04(+0.16%)
Mar 22, 2022 25.93 26.10 25.81 25.81 2,595,409 +0.05(+0.19%)
Mar 21, 2022 26.17 26.23 25.50 25.76 1,835,234 -0.43(-1.64%)
Mar 18, 2022 25.55 26.28 25.41 26.19 1,911,698 +0.41(+1.58%)
Mar 17, 2022 25.53 25.79 25.31 25.79 2,093,988 -0.03(-0.11%)
Mar 16, 2022 25.69 26.10 25.22 25.81 1,535,271 +0.46(+1.81%)
Mar 15, 2022 24.83 25.48 24.75 25.36 1,677,028 +0.69(+2.80%)
Mar 14, 2022 25.03 25.17 24.49 24.67 1,645,556 -0.23(-0.93%)
Mar 11, 2022 25.16 25.42 24.81 24.90 2,044,199 +0.25(+1.00%)
Mar 10, 2022 24.11 24.65 4,031,467 +0.08(+0.32%)
Mar 09, 2022 24.29 24.73 24.06 24.57 5,366,014 +1.11(+4.71%)
Mar 08, 2022 23.27 24.20 23.02 23.47 3,402,597 +0.39(+1.68%)
Mar 07, 2022 25.21 25.21 23.07 23.08 4,084,067 -2.26(-8.92%)
Mar 04, 2022 25.08 25.45 24.76 25.34 1,543,746 -0.16(-0.61%)
Mar 03, 2022 25.78 26.08 25.26 25.50 1,134,552 -0.30(-1.17%)
Mar 02, 2022 25.37 25.85 25.37 25.80 1,788,194 +0.67(+2.66%)
Mar 01, 2022 25.72 25.77 24.95 25.13 2,435,973 -0.90(-3.46%)
Feb 28, 2022 26.17 26.21 25.63 26.03 1,814,673 -0.43(-1.62%)
Feb 25, 2022 25.85 26.48 25.84 26.46 1,922,207 +0.63(+2.43%)
Feb 24, 2022 24.84 26.04 24.72 25.84 2,010,027 +0.13(+0.49%)
Feb 23, 2022 26.48 26.48 25.69 25.71 2,366,991 -0.47(-1.80%)
Feb 22, 2022 26.33 26.67 26.02 26.18 4,888,848 -0.42(-1.59%)
Feb 18, 2022 26.60 0 +0.12(+0.45%)
Feb 17, 2022 26.65 26.90 26.34 26.48 1,463,994 -0.47(-1.75%)
Feb 16, 2022 26.12 27.05 26.12 26.96 2,547,547 +0.77(+2.96%)
Feb 15, 2022 25.61 26.24 25.57 26.18 2,131,628 +0.89(+3.54%)
Feb 14, 2022 25.39 25.92 25.05 25.29 2,012,972 -0.07(-0.28%)
Feb 11, 2022 26.25 26.63 25.20 25.36 2,831,731 -0.79(-3.04%)
Feb 10, 2022 26.19 26.98 26.12 26.15 4,684,167 -0.40(-1.51%)
Feb 09, 2022 26.64 26.80 26.17 26.55 4,009,364 +0.18(+0.67%)
Feb 08, 2022 24.69 26.61 24.63 26.38 4,381,717 +0.67(+2.60%)
Feb 07, 2022 25.20 25.91 25.12 25.71 4,039,987 +0.58(+2.29%)
Feb 04, 2022 24.48 25.35 24.48 25.13 2,830,167 +0.48(+1.97%)
Feb 03, 2022 24.16 25.22 24.65 2,897,004 +0.30(+1.24%)
Feb 02, 2022 24.44 24.57 24.11 24.34 2,731,257 +0.06(+0.23%)
Feb 01, 2022 23.97 24.32 23.72 24.29 1,643,650 +0.19(+0.79%)
Jan 31, 2022 23.40 24.17 24.10 1,582,754 +0.56(+2.36%)
Jan 28, 2022 23.14 23.56 22.61 23.54 2,258,252 +0.39(+1.67%)
Jan 27, 2022 23.84 24.20 23.14 23.16 2,180,813 -0.53(-2.25%)
Jan 26, 2022 24.18 24.52 23.60 23.69 1,742,064 -0.28(-1.17%)
Jan 25, 2022 23.78 24.15 23.35 23.97 1,564,170 -0.19(-0.79%)
Jan 24, 2022 23.36 24.20 23.08 24.16 2,917,111 +0.20(+0.85%)
Jan 21, 2022 24.27 24.50 23.89 23.96 1,735,419 -0.39(-1.62%)
Jan 20, 2022 24.26 25.16 24.25 24.35 1,776,898 +0.11(+0.46%)
Jan 19, 2022 24.91 25.02 24.22 24.24 3,374,188 -0.58(-2.35%)
Jan 18, 2022 25.64 25.69 24.74 24.82 3,512,639 -0.89(-3.44%)
Jan 14, 2022 25.71 0 -0.08(-0.30%)
Jan 13, 2022 25.52 26.21 25.50 25.79 2,439,042 +0.32(+1.27%)
Jan 12, 2022 26.05 26.17 25.39 25.46 1,887,380 -0.38(-1.47%)
Jan 11, 2022 25.66 25.91 25.43 25.84 3,135,902 +0.30(+1.16%)
Jan 10, 2022 25.60 25.60 24.89 25.55 1,756,680 -0.06(-0.22%)
Jan 07, 2022 25.60 25.91 25.55 25.60 2,777,589 -0.21(-0.82%)
Jan 06, 2022 26.49 26.49 25.81 25.81 1,506,215 -0.44(-1.66%)
Jan 05, 2022 26.57 26.78 26.16 26.25 1,413,710 -0.20(-0.77%)
Jan 04, 2022 26.56 26.67 26.39 26.45 3,136,722 +0.34(+1.32%)
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.