Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 40.06 40.17 39.84 39.99 1,462,377 +0.06(+0.15%)
Jul 28, 2023 40.19 40.33 39.84 39.93 1,583,630 -0.06(-0.15%)
Jul 27, 2023 40.89 40.99 39.77 39.99 1,871,907 -0.55(-1.37%)
Jul 26, 2023 41.17 41.36 40.33 40.55 2,284,449 -0.74(-1.80%)
Jul 25, 2023 42.10 42.29 41.26 41.29 3,163,363 -0.98(-2.32%)
Jul 24, 2023 42.32 42.60 42.20 42.27 4,215,734 -0.01(-0.02%)
Jul 21, 2023 42.50 42.58 42.02 42.28 1,397,829 -0.06(-0.14%)
Jul 20, 2023 42.62 42.86 42.30 42.34 2,132,238 -0.27(-0.63%)
Jul 19, 2023 42.40 42.89 42.30 42.61 6,564,853 +0.21(+0.49%)
Jul 18, 2023 43.10 43.37 42.30 42.40 3,152,146 -0.71(-1.65%)
Jul 17, 2023 42.68 43.83 42.45 43.12 3,034,904 +1.67(+4.04%)
Jul 14, 2023 41.78 41.79 41.02 41.44 1,447,420 -0.47(-1.11%)
Jul 13, 2023 42.02 42.06 41.80 41.91 1,326,429 +0.03(+0.07%)
Jul 12, 2023 42.40 42.42 41.82 41.88 3,303,846 -0.17(-0.40%)
Jul 11, 2023 42.18 42.36 41.92 42.05 1,815,606 -0.08(-0.19%)
Jul 10, 2023 41.82 42.61 41.82 42.12 1,923,858 +0.14(+0.33%)
Jul 07, 2023 40.82 42.27 40.73 41.99 2,141,451 +1.15(+2.81%)
Jul 06, 2023 41.41 41.51 40.46 40.84 3,506,125 -0.94(-2.25%)
Jul 05, 2023 41.77 42.19 41.56 41.78 2,292,135 -0.51(-1.20%)
Jul 03, 2023 42.59 42.71 42.26 42.28 773,779 -0.37(-0.86%)
Jun 30, 2023 42.53 42.80 42.21 42.65 2,969,912 +0.36(+0.84%)
Jun 29, 2023 41.39 42.29 41.08 42.29 1,391,877 +0.86(+2.08%)
Jun 28, 2023 41.41 41.52 41.13 41.43 2,741,113 +0.07(+0.17%)
Jun 27, 2023 40.26 41.59 40.11 41.36 2,731,612 +1.16(+2.88%)
Jun 26, 2023 38.94 40.32 38.94 40.20 2,558,918 +1.28(+3.28%)
Jun 23, 2023 39.19 39.44 38.76 38.92 2,194,228 -0.69(-1.75%)
Jun 22, 2023 39.93 40.05 39.31 39.62 1,250,062 -0.46(-1.14%)
Jun 21, 2023 40.02 40.38 39.76 40.07 2,304,853 -0.02(-0.05%)
Jun 20, 2023 40.10 40.33 39.76 40.09 3,446,276 -0.06(-0.15%)
Jun 16, 2023 40.02 40.21 39.61 40.15 3,316,175 +0.31(+0.77%)
Jun 15, 2023 39.56 39.85 39.36 39.85 4,579,028 +0.06(+0.15%)
Jun 14, 2023 40.12 40.35 39.42 39.79 3,490,014 -0.32(-0.79%)
Jun 13, 2023 40.65 40.69 40.09 40.10 2,788,666 -0.48(-1.17%)
Jun 12, 2023 40.15 40.95 40.13 40.58 2,436,770 +0.65(+1.64%)
Jun 09, 2023 40.61 40.61 39.88 39.92 3,829,278 -0.40(-0.98%)
Jun 08, 2023 40.45 40.56 40.08 40.32 2,925,865 -0.25(-0.61%)
Jun 07, 2023 40.84 41.19 40.54 40.57 1,866,416 -0.07(-0.17%)
Jun 06, 2023 39.68 40.72 39.68 40.64 1,848,438 +0.91(+2.29%)
Jun 05, 2023 39.28 39.91 39.14 39.73 1,679,772 +0.40(+1.01%)
Jun 02, 2023 39.07 39.40 38.89 39.33 2,888,511 +0.64(+1.66%)
Jun 01, 2023 39.28 39.43 38.52 38.69 2,438,585 -0.43(-1.09%)
May 31, 2023 38.97 39.19 38.43 39.11 3,580,479 +0.08(+0.20%)
May 30, 2023 39.10 39.52 38.85 39.03 2,692,190 -0.14(-0.35%)
May 26, 2023 38.73 39.45 38.73 39.17 1,664,594 +0.52(+1.33%)
May 25, 2023 38.15 38.98 38.15 38.66 1,832,020 +0.44(+1.14%)
May 24, 2023 37.86 38.41 37.75 38.22 1,901,576 +0.12(+0.31%)
May 23, 2023 38.98 39.07 38.05 38.10 3,298,734 -1.12(-2.85%)
May 22, 2023 39.08 39.46 38.99 39.22 3,697,424 +0.05(+0.13%)
May 19, 2023 39.59 39.62 38.84 39.17 3,349,241 -0.46(-1.15%)
May 18, 2023 38.23 39.72 38.13 39.63 2,883,742 +1.30(+3.39%)
May 17, 2023 37.80 38.45 37.59 38.33 2,114,551 +0.84(+2.25%)
May 16, 2023 37.41 37.94 37.10 37.49 5,157,180 +0.16(+0.42%)
May 15, 2023 36.89 37.45 36.59 37.33 4,858,707 +0.55(+1.50%)
May 12, 2023 36.96 37.09 36.37 36.78 3,294,051 +0.03(+0.08%)
May 11, 2023 36.05 36.93 35.81 36.75 4,878,614 +0.54(+1.50%)
May 10, 2023 35.83 36.42 35.40 36.20 3,551,861 +0.80(+2.26%)
May 09, 2023 34.94 35.58 33.39 35.40 3,730,467 +1.63(+4.83%)
May 08, 2023 34.66 34.78 33.75 33.77 4,082,539 -0.59(-1.72%)
May 05, 2023 33.85 34.57 33.46 34.37 1,464,837 +1.07(+3.20%)
May 04, 2023 33.43 33.70 33.12 33.30 1,984,526 -0.20(-0.59%)
May 03, 2023 33.80 34.16 33.46 33.50 2,053,911 -0.11(-0.32%)
May 02, 2023 34.25 34.39 33.32 33.61 1,730,499 -0.85(-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.