Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.72 32.73 32.25 32.70 2,624,461 +0.13(+0.39%)
Jul 28, 2022 32.37 32.66 32.10 32.58 2,405,963 +0.29(+0.91%)
Jul 27, 2022 32.02 32.41 31.90 32.28 2,069,081 +0.71(+2.26%)
Jul 26, 2022 31.23 31.82 31.23 31.57 1,599,172 +0.10(+0.31%)
Jul 25, 2022 31.37 31.53 30.84 31.47 743,654 +0.17(+0.53%)
Jul 22, 2022 31.64 31.77 31.04 31.30 580,662 -0.10(-0.31%)
Jul 21, 2022 31.38 31.48 30.80 31.40 1,161,518 -0.24(-0.77%)
Jul 20, 2022 31.19 31.68 30.99 31.64 1,505,041 +0.57(+1.83%)
Jul 19, 2022 30.47 31.16 30.47 31.08 2,791,109 +1.01(+3.35%)
Jul 18, 2022 30.46 30.64 30.01 30.07 1,129,154 +0.00(+0.00%)
Jul 15, 2022 29.87 30.11 29.42 30.07 2,680,111 +0.63(+2.13%)
Jul 14, 2022 29.40 29.65 29.05 29.44 1,643,426 -0.25(-0.86%)
Jul 13, 2022 29.20 29.86 29.10 29.70 1,134,069 -0.06(-0.20%)
Jul 12, 2022 29.52 30.23 29.52 29.76 1,009,918 +0.14(+0.46%)
Jul 11, 2022 29.64 29.77 29.41 29.62 981,534 -0.28(-0.95%)
Jul 08, 2022 30.18 30.23 29.68 29.90 704,590 -0.23(-0.75%)
Jul 07, 2022 30.24 30.52 29.85 30.13 891,266 +0.26(+0.89%)
Jul 06, 2022 30.24 30.55 29.45 29.86 837,209 -0.48(-1.58%)
Jul 05, 2022 29.50 30.42 29.29 30.34 1,316,831 +0.08(+0.26%)
Jul 01, 2022 29.89 30.66 29.80 30.26 1,666,940 +0.27(+0.91%)
Jun 30, 2022 29.74 30.12 29.04 29.99 2,095,635 -0.18(-0.58%)
Jun 29, 2022 30.13 30.42 29.61 30.17 1,289,427 -0.07(-0.23%)
Jun 28, 2022 30.92 31.42 30.19 30.23 1,207,890 -0.31(-1.03%)
Jun 27, 2022 30.69 30.94 30.40 30.55 1,778,979 +0.04(+0.13%)
Jun 24, 2022 29.22 30.61 29.00 30.51 2,344,961 +1.64(+5.70%)
Jun 23, 2022 29.18 29.23 28.29 28.86 1,052,232 -0.13(-0.44%)
Jun 22, 2022 28.59 29.28 28.59 28.99 923,809 -0.11(-0.37%)
Jun 21, 2022 29.45 29.70 28.78 29.10 1,565,572 +0.31(+1.09%)
Jun 17, 2022 28.63 29.06 28.14 28.79 2,578,177 +0.21(+0.72%)
Jun 16, 2022 29.64 29.68 28.36 28.58 1,225,834 -1.91(-6.26%)
Jun 15, 2022 30.23 30.97 30.02 30.49 1,929,155 +0.79(+2.67%)
Jun 14, 2022 30.42 30.62 29.39 29.70 1,391,321 -0.64(-2.10%)
Jun 13, 2022 31.19 31.28 30.22 30.33 1,653,495 -1.93(-5.98%)
Jun 10, 2022 32.50 32.72 32.12 32.26 1,198,173 -0.79(-2.40%)
Jun 09, 2022 33.57 33.57 33.03 33.05 767,589 -0.73(-2.17%)
Jun 08, 2022 33.74 34.09 33.58 33.79 872,212 -0.41(-1.20%)
Jun 07, 2022 33.96 34.21 33.63 34.20 675,925 +0.07(+0.20%)
Jun 06, 2022 34.10 34.30 33.79 34.13 731,590 +0.23(+0.69%)
Jun 03, 2022 34.02 34.09 33.72 33.90 914,192 -0.24(-0.72%)
Jun 02, 2022 33.23 34.23 33.23 34.14 1,005,707 +0.81(+2.44%)
Jun 01, 2022 33.85 34.04 32.83 33.33 1,001,377 -0.42(-1.25%)
May 31, 2022 33.47 33.97 33.14 33.75 2,063,944 +0.04(+0.12%)
May 27, 2022 33.00 33.71 33.00 33.71 943,352 +0.87(+2.65%)
May 26, 2022 32.33 33.11 32.19 32.84 744,745 +0.84(+2.63%)
May 25, 2022 30.89 32.21 30.85 32.00 1,038,189 +0.91(+2.93%)
May 24, 2022 31.83 31.83 30.80 31.09 991,810 -0.88(-2.76%)
May 23, 2022 32.02 32.02 31.02 31.97 1,225,552 +0.37(+1.18%)
May 20, 2022 31.96 31.96 30.87 31.60 974,133 -0.04(-0.12%)
May 19, 2022 31.66 32.28 31.42 31.64 1,100,759 -0.43(-1.34%)
May 18, 2022 33.30 33.30 31.88 32.07 1,159,403 -1.62(-4.80%)
May 17, 2022 33.86 34.03 33.16 33.68 1,134,818 +0.86(+2.63%)
May 16, 2022 32.57 33.12 32.09 32.82 1,445,559 -0.01(-0.03%)
May 13, 2022 31.95 32.98 31.95 32.83 1,860,306 +1.31(+4.15%)
May 12, 2022 31.65 31.94 30.83 31.52 2,005,239 -0.47(-1.46%)
May 11, 2022 33.41 34.01 31.88 31.99 1,514,848 -1.80(-5.31%)
May 10, 2022 34.63 35.49 32.01 33.79 2,712,788 +0.34(+1.02%)
May 09, 2022 34.47 34.65 33.28 33.44 3,179,618 -1.52(-4.35%)
May 06, 2022 34.87 35.21 34.59 34.97 1,105,272 -0.02(-0.06%)
May 05, 2022 35.86 36.27 34.65 34.99 805,842 -1.35(-3.71%)
May 04, 2022 35.51 36.42 35.01 36.33 968,694 +0.83(+2.34%)
May 03, 2022 35.37 35.72 34.92 35.50 986,494 +0.22(+0.64%)
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.