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, 2022 21.98 22.60 21.73 22.07 3,145,102 -0.11(-0.51%)
Sep 29, 2022 22.85 22.85 22.06 22.18 2,582,128 -0.93(-4.04%)
Sep 28, 2022 22.72 23.27 22.51 23.12 2,852,808 +0.42(+1.84%)
Sep 27, 2022 23.53 23.65 22.63 22.70 3,409,873 -0.45(-1.96%)
Sep 26, 2022 23.80 23.97 23.10 23.15 5,392,611 -0.60(-2.53%)
Sep 23, 2022 24.22 24.35 23.66 23.75 4,151,135 -0.80(-3.26%)
Sep 22, 2022 25.40 25.49 24.41 24.55 3,044,358 -0.88(-3.45%)
Sep 21, 2022 26.24 26.24 25.34 25.43 2,731,333 -0.69(-2.63%)
Sep 20, 2022 26.45 26.52 25.90 26.12 2,065,873 -0.44(-1.65%)
Sep 19, 2022 26.18 26.60 26.18 26.55 2,384,773 +0.11(+0.40%)
Sep 16, 2022 26.45 26.53 26.16 26.45 2,464,561 -0.38(-1.42%)
Sep 15, 2022 26.81 27.16 26.70 26.83 2,338,068 -0.10(-0.37%)
Sep 14, 2022 26.59 26.96 26.43 26.93 3,010,450 +0.45(+1.71%)
Sep 13, 2022 26.54 26.94 26.26 26.48 3,427,339 -0.76(-2.78%)
Sep 12, 2022 26.91 27.39 26.89 27.23 2,678,070 +0.58(+2.18%)
Sep 09, 2022 26.24 26.72 26.19 26.65 4,230,420 +0.52(+1.98%)
Sep 08, 2022 25.49 26.15 25.33 26.14 1,652,675 +0.39(+1.51%)
Sep 07, 2022 24.85 25.83 24.85 25.75 2,340,488 +0.91(+3.67%)
Sep 06, 2022 25.22 25.37 24.64 24.84 3,430,497 -0.23(-0.93%)
Sep 02, 2022 25.40 25.40 24.91 25.07 1,297,406 +0.02(+0.08%)
Sep 01, 2022 25.01 25.26 24.45 25.05 2,136,912 -0.21(-0.84%)
Aug 31, 2022 25.38 25.51 25.17 25.26 2,788,769 +0.08(+0.34%)
Aug 30, 2022 25.44 25.63 25.05 25.17 1,134,760 -0.08(-0.31%)
Aug 29, 2022 24.81 25.41 24.69 25.25 2,139,211 +0.20(+0.79%)
Aug 26, 2022 26.19 26.24 25.03 25.05 2,061,776 -1.11(-4.24%)
Aug 25, 2022 25.85 26.17 25.76 26.17 1,849,668 +0.34(+1.31%)
Aug 24, 2022 25.39 25.90 25.23 25.83 1,531,636 +0.23(+0.91%)
Aug 23, 2022 26.04 26.14 25.57 25.59 2,040,253 -0.23(-0.90%)
Aug 22, 2022 26.09 26.26 25.79 25.83 2,567,318 -0.75(-2.82%)
Aug 19, 2022 26.75 26.90 26.34 26.58 3,095,144 -0.28(-1.03%)
Aug 18, 2022 26.77 26.91 26.61 26.85 2,664,717 +0.16(+0.61%)
Aug 17, 2022 26.46 26.83 26.35 26.69 2,660,042 -0.01(-0.05%)
Aug 16, 2022 26.27 26.80 26.17 26.70 6,115,012 +0.36(+1.37%)
Aug 15, 2022 26.17 26.47 26.12 26.34 3,198,910 +0.00(+0.00%)
Aug 12, 2022 25.84 26.34 25.73 26.34 2,654,245 +0.71(+2.75%)
Aug 11, 2022 25.99 26.07 25.42 25.64 4,929,996 -0.04(-0.16%)
Aug 10, 2022 26.02 26.19 25.60 25.68 2,419,183 +0.16(+0.61%)
Aug 09, 2022 24.71 25.87 24.55 25.52 3,127,871 +0.61(+2.47%)
Aug 08, 2022 24.94 25.24 24.80 24.91 2,614,002 +0.08(+0.34%)
Aug 05, 2022 24.54 24.87 24.52 24.82 1,692,813 +0.06(+0.26%)
Aug 04, 2022 24.84 25.08 24.73 24.76 2,304,589 -0.16(-0.65%)
Aug 03, 2022 24.00 24.95 23.98 24.92 2,632,124 +1.04(+4.34%)
Aug 02, 2022 23.81 24.08 23.66 23.89 2,203,629 +0.05(+0.21%)
Aug 01, 2022 23.52 23.85 23.20 23.84 1,849,637 +0.26(+1.11%)
Jul 29, 2022 23.59 23.60 23.25 23.58 3,640,468 +0.09(+0.39%)
Jul 28, 2022 23.34 23.54 23.14 23.48 3,337,383 +0.21(+0.91%)
Jul 27, 2022 23.08 23.36 23.00 23.27 2,870,083 +0.52(+2.26%)
Jul 26, 2022 22.52 22.94 22.52 22.76 2,218,259 +0.07(+0.31%)
Jul 25, 2022 22.62 22.73 22.24 22.69 1,031,544 +0.12(+0.53%)
Jul 22, 2022 22.81 22.90 22.38 22.57 805,453 -0.07(-0.31%)
Jul 21, 2022 22.62 22.69 22.21 22.64 1,611,177 -0.18(-0.77%)
Jul 20, 2022 22.49 22.84 22.34 22.81 2,087,687 +0.41(+1.83%)
Jul 19, 2022 21.97 22.46 21.97 22.40 3,871,631 +0.73(+3.35%)
Jul 18, 2022 21.96 22.09 21.63 21.68 1,566,283 +0.00(+0.00%)
Jul 15, 2022 21.54 21.70 21.21 21.68 3,717,662 +0.45(+2.13%)
Jul 14, 2022 21.20 21.37 20.94 21.23 2,279,644 -0.18(-0.86%)
Jul 13, 2022 21.05 21.53 20.98 21.41 1,573,101 -0.04(-0.20%)
Jul 12, 2022 21.28 21.79 21.28 21.45 1,400,888 +0.10(+0.46%)
Jul 11, 2022 21.37 21.46 21.20 21.35 1,361,515 -0.20(-0.95%)
Jul 08, 2022 21.75 21.80 21.39 21.56 977,358 -0.16(-0.75%)
Jul 07, 2022 21.80 22.00 21.52 21.72 1,236,301 +0.19(+0.89%)
Jul 06, 2022 21.80 22.02 21.23 21.53 1,161,318 -0.35(-1.58%)
Jul 05, 2022 21.27 21.93 21.11 21.87 1,826,615 +0.06(+0.26%)
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.