Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.63 24.63 23.88 23.88 2,621,188 -0.94(-3.79%)
Jan 28, 2021 24.27 25.28 24.16 24.82 2,801,877 +0.91(+3.79%)
Jan 27, 2021 24.11 24.92 23.49 23.92 5,537,867 -0.54(-2.22%)
Jan 26, 2021 25.12 25.21 24.46 24.46 1,220,243 -0.37(-1.49%)
Jan 25, 2021 24.47 24.88 24.18 24.83 1,629,331 +0.13(+0.54%)
Jan 22, 2021 24.85 24.96 24.45 24.70 2,162,333 -0.51(-2.02%)
Jan 21, 2021 25.42 25.60 24.92 25.21 1,489,351 -0.13(-0.50%)
Jan 20, 2021 25.32 25.70 25.16 25.33 1,627,543 +0.13(+0.50%)
Jan 19, 2021 25.62 25.99 25.13 25.21 3,015,548 -0.25(-0.99%)
Jan 15, 2021 25.44 25.74 25.07 25.46 1,714,963 -0.23(-0.89%)
Jan 14, 2021 25.75 26.29 25.55 25.69 3,108,304 -0.03(-0.14%)
Jan 13, 2021 26.48 26.54 25.46 25.72 2,636,569 -0.68(-2.56%)
Jan 12, 2021 26.22 26.59 25.97 26.40 4,166,720 +0.29(+1.09%)
Jan 11, 2021 26.12 26.34 25.83 26.11 1,439,037 -0.36(-1.34%)
Jan 08, 2021 26.62 27.12 26.22 26.47 2,132,613 +0.10(+0.37%)
Jan 07, 2021 27.00 27.30 26.23 26.37 3,556,723 -0.24(-0.92%)
Jan 06, 2021 26.66 27.18 26.24 26.61 4,374,801 +0.22(+0.82%)
Jan 05, 2021 26.19 26.70 26.13 26.40 2,705,624 +0.13(+0.48%)
Jan 04, 2021 26.78 26.98 25.88 26.27 2,934,425 -0.53(-1.97%)
Dec 31, 2020 26.80 26.80 26.80 1,818,021 +0.34(+1.29%)
Dec 30, 2020 26.36 26.86 26.19 26.46 1,818,021 +0.10(+0.40%)
Dec 29, 2020 26.37 26.45 26.07 26.36 1,194,706 +0.24(+0.93%)
Dec 28, 2020 26.61 26.63 26.01 26.11 1,997,154 -0.10(-0.40%)
Dec 24, 2020 26.26 26.35 25.91 26.22 999,976 +0.08(+0.29%)
Dec 23, 2020 26.00 26.27 25.82 26.14 2,607,830 +0.33(+1.27%)
Dec 22, 2020 25.79 25.99 25.29 25.81 3,567,905 -0.06(-0.22%)
Dec 21, 2020 25.52 26.00 25.05 25.87 2,772,860 -0.24(-0.91%)
Dec 18, 2020 26.44 26.66 25.97 26.11 3,053,195 -0.31(-1.16%)
Dec 17, 2020 26.18 26.41 25.57 26.41 2,653,585 +0.38(+1.47%)
Dec 16, 2020 26.44 26.58 25.85 26.03 3,886,283 -0.51(-1.92%)
Dec 15, 2020 26.90 26.90 25.83 26.54 2,186,332 +0.60(+2.31%)
Dec 14, 2020 26.45 26.69 25.89 25.94 4,448,896 -0.25(-0.96%)
Dec 11, 2020 26.38 26.63 26.12 26.19 1,520,280 -0.32(-1.21%)
Dec 10, 2020 26.44 26.76 26.04 26.51 2,157,680 -0.26(-0.99%)
Dec 09, 2020 26.77 26.98 26.18 26.77 2,735,696 +0.29(+1.08%)
Dec 08, 2020 26.13 26.89 26.13 26.49 1,876,345 +0.10(+0.40%)
Dec 07, 2020 26.35 26.69 26.19 26.38 2,309,330 -0.24(-0.92%)
Dec 04, 2020 25.88 26.75 25.78 26.63 2,999,643 +1.06(+4.14%)
Dec 03, 2020 25.60 26.14 25.05 25.57 2,923,673 +0.17(+0.66%)
Dec 02, 2020 25.20 25.42 24.39 25.40 2,283,513 -0.15(-0.57%)
Dec 01, 2020 24.88 25.73 24.81 25.55 2,880,362 +1.17(+4.80%)
Nov 30, 2020 24.97 25.07 24.29 24.38 3,691,282 -0.77(-3.05%)
Nov 27, 2020 25.35 25.50 25.00 25.14 1,032,249 -0.12(-0.47%)
Nov 25, 2020 25.46 25.76 25.14 25.26 1,832,407 -0.42(-1.62%)
Nov 24, 2020 25.27 26.00 25.23 25.68 3,967,631 +0.78(+3.13%)
Nov 23, 2020 24.94 25.00 24.28 24.90 1,928,370 +0.24(+0.96%)
Nov 20, 2020 24.28 24.94 23.99 24.67 2,882,787 +0.16(+0.65%)
Nov 19, 2020 23.51 24.57 22.94 24.51 2,819,842 +0.90(+3.80%)
Nov 18, 2020 24.19 24.32 23.58 23.61 2,525,954 -0.54(-2.22%)
Nov 17, 2020 23.69 24.38 23.16 24.14 6,405,563 -0.27(-1.11%)
Nov 16, 2020 24.47 24.62 23.83 24.41 3,917,869 +0.65(+2.75%)
Nov 13, 2020 23.32 23.87 23.23 23.76 2,440,189 +0.85(+3.73%)
Nov 12, 2020 23.79 23.91 22.66 22.91 3,388,894 -1.38(-5.67%)
Nov 11, 2020 25.17 25.20 23.90 24.28 4,140,844 -0.86(-3.43%)
Nov 10, 2020 24.51 25.64 24.51 25.14 4,503,363 +0.74(+3.02%)
Nov 09, 2020 23.98 25.74 23.63 24.41 9,042,324 +3.11(+14.58%)
Nov 06, 2020 21.12 21.48 20.93 21.30 3,925,252 +0.29(+1.36%)
Nov 05, 2020 20.09 21.15 19.79 21.02 2,729,010 +1.26(+6.37%)
Nov 04, 2020 19.86 20.38 19.29 19.76 1,758,098 -0.21(-1.04%)
Nov 03, 2020 20.01 20.33 19.88 19.97 2,000,644 +0.23(+1.16%)
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.