Aramark Holdings Corp (NY: ARMK )

34.99 USD -0.92 (-2.56%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.79 21.91 20.98 21.12 1,913,500 -0.93(-4.22%)
Jul 30, 2020 22.15 22.33 21.78 22.05 1,459,981 -0.52(-2.30%)
Jul 29, 2020 22.52 22.79 22.22 22.57 1,207,840 +0.45(+2.03%)
Jul 28, 2020 21.93 22.44 21.88 22.12 1,410,653 +0.06(+0.27%)
Jul 27, 2020 22.41 22.48 21.81 22.06 1,166,205 -0.60(-2.65%)
Jul 24, 2020 23.18 23.25 22.54 22.66 1,595,000 -0.54(-2.33%)
Jul 23, 2020 22.97 23.73 22.91 23.20 1,180,032 -0.08(-0.34%)
Jul 22, 2020 22.73 23.46 22.69 23.28 1,182,205 +0.32(+1.39%)
Jul 21, 2020 22.87 23.45 22.77 22.96 1,758,244 +0.44(+1.95%)
Jul 20, 2020 23.00 23.12 22.27 22.52 1,471,619 -0.61(-2.64%)
Jul 17, 2020 23.20 23.43 22.78 23.13 936,600 -0.12(-0.52%)
Jul 16, 2020 22.55 23.44 22.10 23.25 2,371,413 -0.70(-2.92%)
Jul 15, 2020 23.04 24.05 22.71 23.95 2,650,645 +1.93(+8.76%)
Jul 14, 2020 21.59 22.21 21.33 22.02 1,847,614 +0.38(+1.76%)
Jul 13, 2020 21.88 22.30 21.10 21.64 1,783,731 +0.02(+0.09%)
Jul 10, 2020 20.74 21.63 20.64 21.62 2,132,400 +0.85(+4.09%)
Jul 09, 2020 21.57 21.62 20.61 20.77 2,362,652 -0.88(-4.06%)
Jul 08, 2020 21.03 21.80 20.51 21.65 4,065,354 +0.53(+2.51%)
Jul 07, 2020 21.82 22.04 20.88 21.12 3,633,219 -1.25(-5.59%)
Jul 06, 2020 22.51 22.69 21.78 22.37 2,616,097 +0.42(+1.91%)
Jul 02, 2020 22.88 23.31 21.86 21.95 1,526,500 -0.30(-1.35%)
Jul 01, 2020 22.84 23.45 22.16 22.25 2,198,836 -0.32(-1.42%)
Jun 30, 2020 22.45 22.87 21.66 22.57 2,351,168 +0.16(+0.71%)
Jun 29, 2020 21.62 22.53 20.94 22.41 2,741,737 +0.87(+4.04%)
Jun 26, 2020 22.10 22.25 21.17 21.54 3,758,100 -0.70(-3.15%)
Jun 25, 2020 22.52 22.98 21.69 22.24 2,264,324 -0.44(-1.94%)
Jun 24, 2020 23.27 23.28 21.36 22.68 3,125,343 -1.36(-5.66%)
Jun 23, 2020 23.82 24.13 23.29 24.04 2,481,703 +0.70(+3.00%)
Jun 22, 2020 23.41 23.49 22.33 23.34 2,641,129 -0.33(-1.39%)
Jun 19, 2020 25.41 25.57 23.55 23.67 2,897,000 -1.60(-6.33%)
Jun 18, 2020 24.38 25.49 24.01 25.27 2,140,776 +0.54(+2.18%)
Jun 17, 2020 25.87 25.87 24.59 24.73 2,955,762 -1.17(-4.52%)
Jun 16, 2020 26.29 26.76 25.25 25.90 4,430,227 +0.75(+2.98%)
Jun 15, 2020 24.00 25.66 23.39 25.15 4,140,098 -0.15(-0.59%)
Jun 12, 2020 25.62 26.02 24.49 25.30 1,774,000 +0.99(+4.07%)
Jun 11, 2020 25.34 26.19 24.07 24.31 4,191,362 -3.17(-11.54%)
Jun 10, 2020 29.65 29.85 27.44 27.48 2,330,866 -2.63(-8.73%)
Jun 09, 2020 31.00 31.25 29.56 30.11 3,394,352 -2.14(-6.64%)
Jun 08, 2020 31.30 32.52 30.21 32.25 3,820,437 +1.79(+5.88%)
Jun 05, 2020 30.10 31.49 29.71 30.46 4,354,800 +2.24(+7.94%)
Jun 04, 2020 27.99 28.41 27.40 28.22 2,254,628 +0.33(+1.18%)
Jun 03, 2020 27.07 28.70 27.05 27.89 2,705,361 +1.35(+5.09%)
Jun 02, 2020 26.53 26.66 25.83 26.54 1,592,723 +0.31(+1.18%)
Jun 01, 2020 25.88 26.67 25.38 26.23 2,783,047 +0.34(+1.31%)
May 29, 2020 26.54 27.02 25.47 25.89 3,955,900 -0.91(-3.40%)
May 28, 2020 27.82 28.31 26.47 26.80 3,737,980 -1.00(-3.60%)
May 27, 2020 28.50 29.75 27.07 27.80 4,664,983 +0.48(+1.76%)
May 26, 2020 26.26 27.60 26.07 27.32 5,948,772 +2.76(+11.24%)
May 22, 2020 25.16 25.20 24.00 24.56 2,856,900 -0.54(-2.15%)
May 21, 2020 25.41 26.19 25.05 25.10 3,762,334 -0.31(-1.22%)
May 20, 2020 25.35 25.77 25.00 25.41 7,000,119 +0.33(+1.32%)
May 19, 2020 25.54 25.63 24.45 25.08 5,541,516 -0.53(-2.07%)
May 18, 2020 25.00 27.18 24.92 25.61 5,519,531 +1.62(+6.75%)
May 15, 2020 23.18 24.03 22.54 23.99 3,375,000 +0.61(+2.61%)
May 14, 2020 22.03 23.44 20.91 23.38 2,396,275 +0.74(+3.27%)
May 13, 2020 23.56 23.56 20.89 22.64 3,345,461 -0.41(-1.78%)
May 12, 2020 24.72 24.79 23.05 23.05 1,705,188 -1.34(-5.49%)
May 11, 2020 25.65 25.73 24.34 24.39 1,520,969 -1.69(-6.48%)
May 08, 2020 24.50 26.24 24.15 26.08 2,322,500 +2.30(+9.67%)
May 07, 2020 24.09 24.96 23.67 23.78 3,298,579 +0.02(+0.08%)
May 06, 2020 25.05 25.16 23.70 23.76 3,383,712 -1.47(-5.83%)
May 05, 2020 25.91 26.59 24.46 25.23 3,052,972 -0.32(-1.25%)
May 04, 2020 25.33 26.39 24.50 25.55 2,287,693 -0.47(-1.81%)
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.