Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.05 24.43 24.02 24.39 2,371,619 +0.41(+1.70%)
Aug 30, 2021 24.56 24.56 23.95 23.98 831,996 -0.52(-2.12%)
Aug 27, 2021 24.16 24.66 24.05 24.50 1,023,132 +0.55(+2.28%)
Aug 26, 2021 24.05 24.28 23.80 23.95 985,233 -0.25(-1.01%)
Aug 25, 2021 24.00 24.34 23.76 24.20 4,386,999 +0.25(+1.05%)
Aug 24, 2021 23.63 24.16 23.58 23.95 4,736,762 +0.37(+1.57%)
Aug 23, 2021 23.45 23.68 23.25 23.58 4,007,795 +0.36(+1.57%)
Aug 20, 2021 22.82 23.29 22.63 23.21 1,464,812 +0.41(+1.78%)
Aug 19, 2021 23.02 23.18 22.49 22.81 2,994,148 -0.48(-2.07%)
Aug 18, 2021 23.72 23.74 23.27 23.29 2,188,311 -0.50(-2.12%)
Aug 17, 2021 23.72 23.93 23.50 23.79 3,757,659 -0.32(-1.33%)
Aug 16, 2021 24.43 24.63 23.91 24.11 3,278,773 -0.64(-2.60%)
Aug 13, 2021 24.63 24.80 24.46 24.76 2,851,185 +0.25(+1.03%)
Aug 12, 2021 24.39 24.67 24.19 24.51 2,416,816 -0.02(-0.09%)
Aug 11, 2021 23.79 24.60 23.60 24.53 2,347,005 +0.59(+2.48%)
Aug 10, 2021 24.48 24.54 23.20 23.93 4,819,227 -0.47(-1.92%)
Aug 09, 2021 24.63 24.68 24.02 24.40 4,008,876 -0.15(-0.60%)
Aug 06, 2021 24.84 25.07 24.44 24.55 1,144,488 -0.14(-0.57%)
Aug 05, 2021 24.28 24.70 24.18 24.69 1,592,695 +0.61(+2.53%)
Aug 04, 2021 23.95 24.23 23.91 24.08 4,211,776 -0.14(-0.58%)
Aug 03, 2021 24.29 24.30 23.53 24.22 3,066,212 -0.09(-0.37%)
Aug 02, 2021 24.65 25.13 24.27 24.31 1,478,706 -0.26(-1.05%)
Jul 30, 2021 24.64 25.07 24.55 24.57 1,678,822 -0.34(-1.35%)
Jul 29, 2021 24.91 25.42 24.75 24.91 1,702,135 +0.21(+0.85%)
Jul 28, 2021 24.79 24.87 24.14 24.70 2,016,203 -0.06(-0.23%)
Jul 27, 2021 24.81 24.86 24.46 24.75 4,163,721 +0.02(+0.08%)
Jul 26, 2021 24.35 24.88 24.22 24.73 3,725,124 +0.43(+1.76%)
Jul 23, 2021 24.44 24.49 24.07 24.30 1,321,017 +0.15(+0.64%)
Jul 22, 2021 24.25 24.25 23.67 24.15 2,350,639 -0.19(-0.78%)
Jul 21, 2021 24.26 24.66 24.17 24.34 1,442,484 +0.38(+1.61%)
Jul 20, 2021 23.13 24.09 23.13 23.95 2,002,333 +0.87(+3.79%)
Jul 19, 2021 23.18 23.25 22.57 23.08 3,197,399 -0.76(-3.20%)
Jul 16, 2021 24.47 24.61 23.84 23.84 2,855,153 -0.39(-1.62%)
Jul 15, 2021 24.07 24.35 23.95 24.23 1,766,380 +0.04(+0.17%)
Jul 14, 2021 24.62 24.88 24.19 24.19 4,591,743 -0.34(-1.37%)
Jul 13, 2021 25.05 25.05 24.51 24.53 1,669,070 -0.66(-2.64%)
Jul 12, 2021 24.77 25.20 24.59 25.19 2,456,461 +0.07(+0.28%)
Jul 09, 2021 24.66 25.26 24.65 25.12 2,359,863 +0.80(+3.31%)
Jul 08, 2021 24.52 24.52 23.92 24.32 3,703,349 -0.80(-3.17%)
Jul 07, 2021 25.30 25.59 24.91 25.11 926,599 -0.33(-1.29%)
Jul 06, 2021 25.83 25.91 25.16 25.44 2,040,294 -0.46(-1.78%)
Jul 02, 2021 25.97 25.99 25.80 25.91 703,145 +0.01(+0.03%)
Jul 01, 2021 26.27 26.33 25.86 25.90 1,373,156 -0.15(-0.59%)
Jun 30, 2021 25.84 26.12 25.66 26.05 2,053,361 +0.25(+0.98%)
Jun 29, 2021 25.76 25.97 25.26 25.80 2,319,531 -0.10(-0.38%)
Jun 28, 2021 26.86 26.89 25.72 25.90 3,202,757 -1.07(-3.97%)
Jun 25, 2021 26.84 27.21 26.71 26.97 2,760,674 +0.04(+0.13%)
Jun 24, 2021 26.59 27.10 26.58 26.93 3,137,246 +0.62(+2.34%)
Jun 23, 2021 26.49 26.54 26.27 26.32 1,964,394 -0.07(-0.26%)
Jun 22, 2021 26.23 26.49 25.99 26.39 1,986,880 +0.26(+0.99%)
Jun 21, 2021 25.40 26.14 25.30 26.13 1,687,214 +0.90(+3.55%)
Jun 18, 2021 25.74 25.88 25.22 25.23 3,453,661 -0.94(-3.58%)
Jun 17, 2021 26.24 26.38 25.61 26.17 2,418,909 -0.06(-0.21%)
Jun 16, 2021 26.34 26.39 25.92 26.23 2,003,074 -0.04(-0.16%)
Jun 15, 2021 26.35 26.46 26.22 26.27 1,797,912 -0.06(-0.21%)
Jun 14, 2021 26.57 26.70 26.11 26.32 2,204,668 -0.22(-0.84%)
Jun 11, 2021 26.23 26.63 26.19 26.55 2,923,071 +0.31(+1.20%)
Jun 10, 2021 26.11 26.37 25.62 26.23 2,179,889 +0.20(+0.78%)
Jun 09, 2021 26.11 26.53 25.88 26.03 2,819,946 +0.24(+0.95%)
Jun 08, 2021 25.44 26.03 25.30 25.79 1,418,409 +0.52(+2.08%)
Jun 07, 2021 25.20 25.36 25.15 25.26 972,877 +0.11(+0.44%)
Jun 04, 2021 25.37 25.46 24.91 25.15 3,822,018 -0.16(-0.64%)
Jun 03, 2021 25.21 25.51 24.92 25.31 1,380,912 -0.06(-0.22%)
Jun 02, 2021 26.07 26.07 25.27 25.37 2,737,861 -0.67(-2.58%)
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.