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 (%)
Sep 30, 2021 23.62 23.62 23.04 23.04 2,300,393 -0.50(-2.14%)
Sep 29, 2021 23.79 23.79 23.42 23.55 1,799,824 -0.04(-0.18%)
Sep 28, 2021 23.68 24.09 23.55 23.59 2,687,828 -0.18(-0.74%)
Sep 27, 2021 23.58 24.16 23.51 23.76 2,424,754 +0.45(+1.92%)
Sep 24, 2021 23.28 23.45 23.13 23.31 1,704,699 +0.09(+0.39%)
Sep 23, 2021 22.76 23.51 22.66 23.22 1,740,497 +0.67(+2.95%)
Sep 22, 2021 22.25 22.85 22.25 22.56 4,850,780 +0.46(+2.09%)
Sep 21, 2021 22.83 23.02 22.06 22.09 3,417,475 -0.61(-2.69%)
Sep 20, 2021 22.16 22.74 21.89 22.70 2,670,978 +0.18(+0.81%)
Sep 17, 2021 22.26 22.62 22.03 22.52 6,526,693 -0.42(-1.83%)
Sep 16, 2021 22.63 23.11 22.45 22.94 4,525,102 +0.40(+1.77%)
Sep 15, 2021 22.49 22.70 22.14 22.54 3,449,602 -0.14(-0.62%)
Sep 14, 2021 23.24 23.24 22.62 22.68 1,722,536 -0.55(-2.35%)
Sep 13, 2021 23.10 23.31 22.73 23.23 2,419,948 +0.36(+1.56%)
Sep 10, 2021 23.55 23.60 22.85 22.87 3,308,429 -0.44(-1.89%)
Sep 09, 2021 23.71 24.08 23.30 23.31 1,786,128 -0.46(-1.92%)
Sep 08, 2021 23.86 24.04 23.56 23.77 3,068,838 -0.11(-0.47%)
Sep 07, 2021 23.87 23.98 23.64 23.88 4,099,003 -0.05(-0.21%)
Sep 03, 2021 24.42 24.55 23.83 23.93 4,599,866 -0.73(-2.96%)
Sep 02, 2021 24.76 24.91 24.54 24.66 1,832,393 -0.05(-0.20%)
Sep 01, 2021 24.54 24.79 24.30 24.71 2,288,491 +0.32(+1.29%)
Aug 31, 2021 24.05 24.44 24.02 24.39 2,371,093 +0.41(+1.70%)
Aug 30, 2021 24.57 24.57 23.96 23.99 831,811 -0.52(-2.12%)
Aug 27, 2021 24.16 24.67 24.05 24.51 1,022,905 +0.55(+2.28%)
Aug 26, 2021 24.06 24.28 23.81 23.96 985,015 -0.25(-1.01%)
Aug 25, 2021 24.01 24.35 23.76 24.21 4,386,026 +0.25(+1.05%)
Aug 24, 2021 23.64 24.17 23.58 23.95 4,735,712 +0.37(+1.57%)
Aug 23, 2021 23.46 23.69 23.26 23.58 4,006,907 +0.36(+1.57%)
Aug 20, 2021 22.83 23.30 22.64 23.22 1,464,487 +0.41(+1.78%)
Aug 19, 2021 23.02 23.18 22.49 22.81 2,993,484 -0.48(-2.07%)
Aug 18, 2021 23.73 23.75 23.27 23.29 2,187,826 -0.50(-2.12%)
Aug 17, 2021 23.73 23.94 23.50 23.80 3,756,825 -0.32(-1.33%)
Aug 16, 2021 24.43 24.63 23.92 24.12 3,278,046 -0.64(-2.60%)
Aug 13, 2021 24.64 24.81 24.47 24.76 2,850,553 +0.25(+1.03%)
Aug 12, 2021 24.39 24.67 24.20 24.51 2,416,280 -0.02(-0.09%)
Aug 11, 2021 23.79 24.60 23.61 24.53 2,346,484 +0.59(+2.48%)
Aug 10, 2021 24.48 24.55 23.20 23.94 4,818,158 -0.47(-1.92%)
Aug 09, 2021 24.64 24.69 24.03 24.41 4,007,987 -0.15(-0.60%)
Aug 06, 2021 24.85 25.07 24.45 24.55 1,144,234 -0.14(-0.57%)
Aug 05, 2021 24.29 24.70 24.18 24.69 1,592,341 +0.61(+2.53%)
Aug 04, 2021 23.96 24.23 23.92 24.09 4,210,842 -0.14(-0.58%)
Aug 03, 2021 24.30 24.31 23.53 24.23 3,065,532 -0.09(-0.37%)
Aug 02, 2021 24.66 25.13 24.27 24.32 1,478,378 -0.26(-1.05%)
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%)
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.