Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.64 25.08 24.55 24.57 1,678,449 -0.34(-1.35%)
Jul 29, 2021 24.91 25.43 24.76 24.91 1,701,758 +0.21(+0.85%)
Jul 28, 2021 24.80 24.88 24.15 24.70 2,015,755 -0.06(-0.23%)
Jul 27, 2021 24.82 24.87 24.47 24.76 4,162,798 +0.02(+0.08%)
Jul 26, 2021 24.36 24.88 24.23 24.74 3,724,298 +0.43(+1.76%)
Jul 23, 2021 24.45 24.50 24.08 24.31 1,320,724 +0.15(+0.64%)
Jul 22, 2021 24.26 24.26 23.68 24.16 2,350,118 -0.19(-0.78%)
Jul 21, 2021 24.27 24.67 24.18 24.34 1,442,164 +0.38(+1.61%)
Jul 20, 2021 23.13 24.10 23.13 23.96 2,001,889 +0.87(+3.79%)
Jul 19, 2021 23.19 23.25 22.57 23.08 3,196,690 -0.76(-3.20%)
Jul 16, 2021 24.48 24.62 23.85 23.85 2,854,519 -0.39(-1.62%)
Jul 15, 2021 24.07 24.35 23.96 24.24 1,765,988 +0.04(+0.17%)
Jul 14, 2021 24.62 24.88 24.20 24.20 4,590,725 -0.34(-1.37%)
Jul 13, 2021 25.05 25.05 24.52 24.53 1,668,700 -0.66(-2.64%)
Jul 12, 2021 24.78 25.20 24.60 25.20 2,455,916 +0.07(+0.28%)
Jul 09, 2021 24.67 25.27 24.65 25.13 2,359,340 +0.80(+3.31%)
Jul 08, 2021 24.53 24.53 23.92 24.32 3,702,528 -0.80(-3.17%)
Jul 07, 2021 25.30 25.60 24.92 25.12 926,394 -0.33(-1.29%)
Jul 06, 2021 25.83 25.92 25.16 25.45 2,039,841 -0.46(-1.78%)
Jul 02, 2021 25.97 25.99 25.81 25.91 702,989 +0.01(+0.03%)
Jul 01, 2021 26.27 26.34 25.87 25.90 1,372,852 -0.15(-0.59%)
Jun 30, 2021 25.85 26.13 25.67 26.06 2,052,906 +0.25(+0.98%)
Jun 29, 2021 25.76 25.97 25.27 25.81 2,319,016 -0.10(-0.38%)
Jun 28, 2021 26.87 26.90 25.72 25.90 3,202,046 -1.07(-3.97%)
Jun 25, 2021 26.84 27.22 26.72 26.97 2,760,062 +0.04(+0.13%)
Jun 24, 2021 26.60 27.11 26.58 26.94 3,136,550 +0.62(+2.34%)
Jun 23, 2021 26.50 26.55 26.27 26.32 1,963,959 -0.07(-0.26%)
Jun 22, 2021 26.23 26.50 25.99 26.39 1,986,439 +0.26(+0.99%)
Jun 21, 2021 25.41 26.15 25.31 26.13 1,686,839 +0.90(+3.55%)
Jun 18, 2021 25.74 25.88 25.23 25.24 3,452,895 -0.94(-3.58%)
Jun 17, 2021 26.25 26.39 25.61 26.18 2,418,373 -0.06(-0.21%)
Jun 16, 2021 26.34 26.39 25.93 26.23 2,002,630 -0.04(-0.16%)
Jun 15, 2021 26.35 26.46 26.23 26.27 1,797,513 -0.06(-0.21%)
Jun 14, 2021 26.58 26.70 26.11 26.33 2,204,179 -0.22(-0.84%)
Jun 11, 2021 26.24 26.63 26.20 26.55 2,922,423 +0.31(+1.20%)
Jun 10, 2021 26.11 26.38 25.62 26.24 2,179,406 +0.20(+0.78%)
Jun 09, 2021 26.12 26.54 25.88 26.04 2,819,321 +0.24(+0.95%)
Jun 08, 2021 25.45 26.04 25.31 25.79 1,418,094 +0.52(+2.08%)
Jun 07, 2021 25.20 25.37 25.16 25.27 972,661 +0.11(+0.44%)
Jun 04, 2021 25.38 25.46 24.92 25.16 3,821,170 -0.16(-0.64%)
Jun 03, 2021 25.22 25.52 24.92 25.32 1,380,605 -0.06(-0.22%)
Jun 02, 2021 26.07 26.07 25.27 25.37 2,737,254 -0.67(-2.58%)
Jun 01, 2021 26.38 26.41 25.99 26.04 2,766,856 -0.08(-0.32%)
May 28, 2021 26.14 26.20 25.74 26.13 1,459,643 -0.02(-0.08%)
May 27, 2021 26.39 26.39 25.93 26.15 4,173,370 +0.13(+0.51%)
May 26, 2021 26.20 26.21 25.91 26.02 3,004,527 +0.07(+0.27%)
May 25, 2021 26.16 26.58 25.83 25.95 2,462,599 -0.19(-0.72%)
May 24, 2021 26.20 26.28 25.95 26.14 3,486,315 +0.20(+0.78%)
May 21, 2021 26.18 26.37 25.93 25.93 3,053,410 -0.04(-0.16%)
May 20, 2021 25.88 26.01 25.56 25.97 1,323,692 +0.03(+0.11%)
May 19, 2021 25.93 26.08 25.58 25.95 2,515,940 -0.45(-1.69%)
May 18, 2021 26.97 27.15 26.26 26.39 4,658,491 -0.57(-2.12%)
May 17, 2021 26.85 27.04 26.65 26.97 3,086,460 -0.33(-1.20%)
May 14, 2021 26.27 27.40 26.23 27.29 2,401,488 +1.30(+4.99%)
May 13, 2021 25.45 26.20 25.45 26.00 3,708,073 +0.66(+2.62%)
May 12, 2021 25.79 26.00 25.26 25.33 4,374,526 -0.44(-1.71%)
May 11, 2021 25.89 26.46 25.40 25.77 3,395,898 -0.49(-1.86%)
May 10, 2021 26.53 26.68 26.14 26.26 2,128,618 -0.33(-1.23%)
May 07, 2021 26.46 27.01 26.32 26.59 1,572,053 +0.17(+0.63%)
May 06, 2021 26.53 26.56 25.91 26.42 1,196,823 -0.06(-0.21%)
May 05, 2021 26.64 26.89 26.25 26.48 2,107,519 -0.29(-1.10%)
May 04, 2021 27.37 27.57 26.63 26.77 1,305,697 -0.68(-2.47%)
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.