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 (%)
Sep 29, 2023 25.15 25.22 24.65 24.75 5,532,396 -0.19(-0.77%)
Sep 28, 2023 24.85 25.28 24.84 24.95 9,400,588 +0.19(+0.75%)
Sep 27, 2023 24.94 25.02 24.62 24.76 5,881,953 -0.07(-0.29%)
Sep 26, 2023 25.21 25.47 24.82 24.83 5,053,446 -0.53(-2.08%)
Sep 25, 2023 25.33 25.36 25.14 25.36 3,976,247 -0.36(-1.41%)
Sep 22, 2023 26.31 26.39 25.71 25.72 3,312,643 -0.51(-1.93%)
Sep 21, 2023 26.77 26.77 26.22 26.23 4,074,960 -0.76(-2.83%)
Sep 20, 2023 26.90 27.36 26.73 26.99 5,291,763 +0.30(+1.12%)
Sep 19, 2023 26.61 26.77 26.33 26.69 3,186,302 +0.06(+0.21%)
Sep 18, 2023 26.02 26.65 25.94 26.64 5,699,248 +0.50(+1.91%)
Sep 15, 2023 26.36 26.42 25.88 26.14 6,328,783 -0.49(-1.85%)
Sep 14, 2023 26.27 26.79 26.24 26.63 4,051,578 +0.63(+2.41%)
Sep 13, 2023 26.36 26.57 25.99 26.00 3,327,337 -0.16(-0.60%)
Sep 12, 2023 25.73 26.29 25.64 26.16 3,563,433 +0.31(+1.21%)
Sep 11, 2023 26.29 26.39 25.66 25.84 3,551,500 -0.25(-0.96%)
Sep 08, 2023 26.11 26.23 25.91 26.09 4,738,140 -0.08(-0.30%)
Sep 07, 2023 26.37 26.47 26.12 26.17 3,263,413 -0.39(-1.45%)
Sep 06, 2023 26.64 26.87 26.52 26.56 3,653,867 -0.09(-0.35%)
Sep 05, 2023 27.01 27.22 26.61 26.65 3,095,264 -0.59(-2.17%)
Sep 01, 2023 27.09 27.29 26.91 27.24 3,923,028 +0.72(+2.72%)
Aug 31, 2023 27.15 27.19 26.44 26.52 6,514,923 -0.54(-2.00%)
Aug 30, 2023 26.82 27.13 26.76 27.06 5,967,203 +0.24(+0.88%)
Aug 29, 2023 26.84 27.02 26.62 26.83 3,066,563 -0.04(-0.13%)
Aug 28, 2023 26.66 26.95 26.64 26.86 11,118,201 +0.29(+1.07%)
Aug 25, 2023 26.63 26.77 26.52 26.58 2,181,325 +0.04(+0.16%)
Aug 24, 2023 26.67 26.90 26.49 26.54 5,701,176 -0.18(-0.67%)
Aug 23, 2023 26.34 26.78 26.27 26.72 4,678,125 +0.26(+0.97%)
Aug 22, 2023 27.16 27.47 26.36 26.46 4,602,581 +0.41(+1.59%)
Aug 21, 2023 26.19 26.36 25.82 26.04 7,727,669 -0.14(-0.52%)
Aug 18, 2023 25.82 26.21 25.72 26.18 4,264,818 +0.16(+0.60%)
Aug 17, 2023 26.40 26.63 25.90 26.02 6,194,637 -0.37(-1.41%)
Aug 16, 2023 26.81 26.96 26.34 26.39 6,264,186 -0.39(-1.44%)
Aug 15, 2023 26.99 27.25 26.72 26.78 10,117,518 -0.36(-1.34%)
Aug 14, 2023 27.81 28.02 27.12 27.14 9,312,088 -0.75(-2.70%)
Aug 11, 2023 28.07 28.16 27.35 27.90 7,219,645 -0.22(-0.78%)
Aug 10, 2023 28.43 28.57 28.06 28.12 16,849,452 -1.37(-4.64%)
Aug 09, 2023 29.07 29.71 29.07 29.49 5,814,046 +0.46(+1.57%)
Aug 08, 2023 27.42 29.20 27.29 29.03 19,654,750 +1.99(+7.37%)
Aug 07, 2023 27.17 27.29 26.97 27.04 7,122,677 -0.08(-0.29%)
Aug 04, 2023 27.26 27.46 26.92 27.12 5,704,862 +0.01(+0.05%)
Aug 03, 2023 27.07 27.19 26.82 27.10 7,319,548 -0.16(-0.60%)
Aug 02, 2023 27.84 27.84 27.25 27.26 4,578,067 -1.38(-4.82%)
Aug 01, 2023 28.55 28.68 28.37 28.65 2,232,672 -0.09(-0.32%)
Jul 31, 2023 28.79 28.87 28.63 28.74 2,035,157 +0.04(+0.15%)
Jul 28, 2023 28.88 28.98 28.62 28.70 2,203,901 -0.04(-0.15%)
Jul 27, 2023 29.38 29.46 28.57 28.74 2,605,090 -0.40(-1.37%)
Jul 26, 2023 29.59 29.72 28.98 29.14 3,179,216 -0.53(-1.80%)
Jul 25, 2023 30.25 30.39 29.65 29.67 4,402,379 -0.70(-2.32%)
Jul 24, 2023 30.41 30.61 30.32 30.38 5,866,941 -0.01(-0.02%)
Jul 21, 2023 30.54 30.60 30.19 30.38 1,945,327 -0.04(-0.14%)
Jul 20, 2023 30.62 30.80 30.40 30.43 2,967,386 -0.19(-0.63%)
Jul 19, 2023 30.47 30.82 30.40 30.62 9,136,156 +0.15(+0.49%)
Jul 18, 2023 30.97 31.17 30.39 30.47 4,386,770 -0.51(-1.65%)
Jul 17, 2023 30.67 31.49 30.50 30.98 4,223,607 +1.20(+4.04%)
Jul 14, 2023 30.02 30.03 29.48 29.78 2,014,341 -0.33(-1.11%)
Jul 13, 2023 30.19 30.23 30.04 30.11 1,845,961 +0.02(+0.07%)
Jul 12, 2023 30.47 30.48 30.05 30.09 4,597,887 -0.12(-0.40%)
Jul 11, 2023 30.31 30.44 30.12 30.21 2,526,737 -0.06(-0.19%)
Jul 10, 2023 30.05 30.62 30.05 30.27 2,677,390 +0.10(+0.33%)
Jul 07, 2023 29.33 30.38 29.27 30.17 2,980,208 +0.83(+2.81%)
Jul 06, 2023 29.76 29.83 29.07 29.34 4,879,394 -0.68(-2.25%)
Jul 05, 2023 30.01 30.32 29.87 30.02 3,189,912 -0.36(-1.20%)
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.