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 (%)
Aug 31, 2022 25.39 25.51 25.17 25.27 2,788,150 +0.08(+0.34%)
Aug 30, 2022 25.44 25.63 25.05 25.18 1,134,508 -0.08(-0.31%)
Aug 29, 2022 24.81 25.41 24.70 25.26 2,138,737 +0.20(+0.79%)
Aug 26, 2022 26.19 26.25 25.03 25.06 2,061,319 -1.11(-4.24%)
Aug 25, 2022 25.85 26.18 25.77 26.17 1,849,257 +0.34(+1.31%)
Aug 24, 2022 25.39 25.91 25.24 25.83 1,531,297 +0.23(+0.91%)
Aug 23, 2022 26.04 26.15 25.58 25.60 2,039,800 -0.23(-0.90%)
Aug 22, 2022 26.09 26.26 25.80 25.83 2,566,749 -0.75(-2.82%)
Aug 19, 2022 26.76 26.91 26.35 26.58 3,094,458 -0.28(-1.03%)
Aug 18, 2022 26.78 26.92 26.62 26.86 2,664,126 +0.16(+0.61%)
Aug 17, 2022 26.47 26.84 26.35 26.69 2,659,452 -0.01(-0.05%)
Aug 16, 2022 26.28 26.81 26.18 26.71 6,113,657 +0.36(+1.37%)
Aug 15, 2022 26.18 26.48 26.13 26.35 3,198,200 +0.00(+0.00%)
Aug 12, 2022 25.85 26.35 25.73 26.35 2,653,657 +0.71(+2.75%)
Aug 11, 2022 26.00 26.08 25.42 25.64 4,928,902 -0.04(-0.16%)
Aug 10, 2022 26.03 26.20 25.61 25.68 2,418,647 +0.16(+0.61%)
Aug 09, 2022 24.72 25.88 24.55 25.53 3,127,177 +0.61(+2.47%)
Aug 08, 2022 24.95 25.24 24.81 24.92 2,613,422 +0.08(+0.34%)
Aug 05, 2022 24.54 24.88 24.53 24.83 1,692,437 +0.06(+0.26%)
Aug 04, 2022 24.84 25.08 24.73 24.77 2,304,078 -0.16(-0.65%)
Aug 03, 2022 24.00 24.96 23.99 24.93 2,631,541 +1.04(+4.34%)
Aug 02, 2022 23.81 24.08 23.67 23.89 2,203,140 +0.05(+0.21%)
Aug 01, 2022 23.52 23.86 23.20 23.84 1,849,227 +0.26(+1.11%)
Jul 29, 2022 23.59 23.60 23.26 23.58 3,639,660 +0.09(+0.39%)
Jul 28, 2022 23.34 23.55 23.15 23.49 3,336,643 +0.21(+0.91%)
Jul 27, 2022 23.09 23.37 23.00 23.28 2,869,447 +0.52(+2.26%)
Jul 26, 2022 22.52 22.95 22.52 22.76 2,217,767 +0.07(+0.31%)
Jul 25, 2022 22.62 22.73 22.24 22.69 1,031,316 +0.12(+0.53%)
Jul 22, 2022 22.82 22.91 22.38 22.57 805,275 -0.07(-0.31%)
Jul 21, 2022 22.63 22.70 22.21 22.64 1,610,819 -0.18(-0.77%)
Jul 20, 2022 22.49 22.85 22.35 22.82 2,087,224 +0.41(+1.83%)
Jul 19, 2022 21.97 22.47 21.97 22.41 3,870,772 +0.73(+3.35%)
Jul 18, 2022 21.96 22.09 21.64 21.68 1,565,936 +0.00(+0.00%)
Jul 15, 2022 21.54 21.71 21.22 21.68 3,716,838 +0.45(+2.13%)
Jul 14, 2022 21.20 21.38 20.95 21.23 2,279,139 -0.18(-0.86%)
Jul 13, 2022 21.05 21.53 20.98 21.41 1,572,752 -0.04(-0.20%)
Jul 12, 2022 21.29 21.79 21.29 21.46 1,400,577 +0.10(+0.46%)
Jul 11, 2022 21.37 21.47 21.21 21.36 1,361,214 -0.20(-0.95%)
Jul 08, 2022 21.76 21.80 21.40 21.56 977,141 -0.16(-0.75%)
Jul 07, 2022 21.81 22.01 21.53 21.72 1,236,027 +0.19(+0.89%)
Jul 06, 2022 21.81 22.03 21.24 21.53 1,161,060 -0.35(-1.58%)
Jul 05, 2022 21.27 21.93 21.12 21.88 1,826,210 +0.06(+0.26%)
Jul 01, 2022 21.55 22.11 21.49 21.82 2,311,749 +0.20(+0.91%)
Jun 30, 2022 21.44 21.72 20.94 21.63 2,906,274 -0.13(-0.58%)
Jun 29, 2022 21.72 21.94 21.35 21.75 1,788,206 -0.05(-0.23%)
Jun 28, 2022 22.30 22.66 21.77 21.80 1,675,129 -0.23(-1.03%)
Jun 27, 2022 22.13 22.31 21.92 22.03 2,467,128 +0.03(+0.13%)
Jun 24, 2022 21.07 22.07 20.91 22.00 3,252,044 +1.19(+5.70%)
Jun 23, 2022 21.04 21.07 20.40 20.81 1,459,259 -0.09(-0.44%)
Jun 22, 2022 20.62 21.11 20.62 20.90 1,281,159 -0.08(-0.37%)
Jun 21, 2022 21.24 21.41 20.75 20.98 2,171,170 +0.23(+1.09%)
Jun 17, 2022 20.64 20.95 20.29 20.76 3,575,473 +0.15(+0.72%)
Jun 16, 2022 21.37 21.40 20.45 20.61 1,700,013 -1.38(-6.26%)
Jun 15, 2022 21.79 22.33 21.65 21.99 2,675,394 +0.57(+2.67%)
Jun 14, 2022 21.94 22.08 21.19 21.41 1,929,515 -0.46(-2.10%)
Jun 13, 2022 22.49 22.56 21.79 21.87 2,293,103 -1.39(-5.98%)
Jun 10, 2022 23.43 23.59 23.16 23.26 1,661,653 -0.57(-2.40%)
Jun 09, 2022 24.21 24.21 23.81 23.83 1,064,509 -0.53(-2.17%)
Jun 08, 2022 24.33 24.58 24.21 24.36 1,209,604 -0.30(-1.20%)
Jun 07, 2022 24.48 24.67 24.25 24.66 937,388 +0.05(+0.20%)
Jun 06, 2022 24.59 24.73 24.36 24.61 1,014,585 +0.17(+0.69%)
Jun 03, 2022 24.53 24.58 24.32 24.44 1,267,822 -0.18(-0.72%)
Jun 02, 2022 23.96 24.68 23.96 24.62 1,394,737 +0.59(+2.44%)
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.