Aramark Holdings Corp (NY: ARMK )

43.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.13 37.37 36.06 36.34 1,943,267 -0.75(-2.03%)
Feb 25, 2021 38.71 38.82 36.89 37.09 1,050,401 -1.67(-4.32%)
Feb 24, 2021 37.97 39.36 37.69 38.76 2,298,081 +1.09(+2.88%)
Feb 23, 2021 37.48 38.14 36.98 37.68 1,854,485 +0.35(+0.94%)
Feb 22, 2021 36.79 38.40 36.79 37.32 2,463,922 +0.12(+0.32%)
Feb 19, 2021 35.85 37.80 35.85 37.21 2,433,324 +1.48(+4.14%)
Feb 18, 2021 35.89 36.47 35.20 35.73 2,599,350 -0.54(-1.48%)
Feb 17, 2021 35.95 36.44 35.62 36.27 2,536,363 +0.08(+0.22%)
Feb 16, 2021 35.16 36.30 34.81 36.19 3,177,298 +1.06(+3.01%)
Feb 12, 2021 34.71 35.29 34.60 35.13 1,073,190 +0.30(+0.87%)
Feb 11, 2021 35.69 35.89 34.51 34.83 2,225,763 -1.01(-2.83%)
Feb 10, 2021 35.44 36.06 35.04 35.84 1,895,143 +0.69(+1.97%)
Feb 09, 2021 37.86 37.99 35.03 35.15 1,865,873 -0.96(-2.65%)
Feb 08, 2021 35.90 36.31 35.52 36.11 2,302,780 +0.30(+0.84%)
Feb 05, 2021 36.79 37.50 35.71 35.80 2,332,777 -0.60(-1.66%)
Feb 04, 2021 35.46 36.60 35.32 36.41 2,281,363 +1.31(+3.73%)
Feb 03, 2021 34.52 35.70 34.34 35.10 1,354,844 +0.54(+1.55%)
Feb 02, 2021 34.60 35.06 34.47 34.57 605,084 +0.49(+1.43%)
Feb 01, 2021 33.68 34.33 33.35 34.08 1,065,909 +0.61(+1.84%)
Jan 29, 2021 34.51 34.51 33.45 33.46 1,870,832 -1.32(-3.79%)
Jan 28, 2021 34.00 35.41 33.85 34.78 1,999,797 +1.27(+3.79%)
Jan 27, 2021 33.78 34.92 32.92 33.51 3,952,567 -0.76(-2.22%)
Jan 26, 2021 35.20 35.32 34.27 34.27 870,929 -0.52(-1.49%)
Jan 25, 2021 34.28 34.86 33.88 34.79 1,162,910 +0.19(+0.54%)
Jan 22, 2021 34.82 34.98 34.26 34.60 1,543,332 -0.71(-2.02%)
Jan 21, 2021 35.61 35.86 34.92 35.32 1,063,001 -0.18(-0.50%)
Jan 20, 2021 35.47 36.01 35.25 35.49 1,161,633 +0.18(+0.50%)
Jan 19, 2021 35.90 36.41 35.21 35.32 2,152,301 -0.35(-0.99%)
Jan 15, 2021 35.65 36.06 35.12 35.67 1,224,029 -0.32(-0.89%)
Jan 14, 2021 36.08 36.84 35.80 35.99 2,218,504 -0.05(-0.14%)
Jan 13, 2021 37.10 37.19 35.67 36.04 1,881,810 -0.95(-2.56%)
Jan 12, 2021 36.73 37.25 36.38 36.99 2,973,932 +0.40(+1.09%)
Jan 11, 2021 36.60 36.90 36.19 36.59 1,027,091 -0.50(-1.34%)
Jan 08, 2021 37.30 38.00 36.73 37.08 1,522,120 +0.14(+0.37%)
Jan 07, 2021 37.83 38.25 36.75 36.95 2,538,556 -0.34(-0.92%)
Jan 06, 2021 37.36 38.08 36.76 37.29 3,122,447 +0.30(+0.82%)
Jan 05, 2021 36.69 37.41 36.61 36.99 1,931,097 +0.18(+0.48%)
Jan 04, 2021 37.52 37.81 36.25 36.81 2,094,401 -0.74(-1.98%)
Dec 31, 2020 37.55 37.55 37.55 1,297,584 +0.48(+1.29%)
Dec 30, 2020 36.93 37.63 36.69 37.07 1,297,584 +0.15(+0.40%)
Dec 29, 2020 36.95 37.06 36.53 36.93 852,703 +0.34(+0.93%)
Dec 28, 2020 37.28 37.31 36.44 36.59 1,425,437 -0.15(-0.40%)
Dec 24, 2020 36.79 36.92 36.30 36.73 713,718 +0.11(+0.29%)
Dec 23, 2020 36.43 36.81 36.18 36.62 1,861,298 +0.46(+1.27%)
Dec 22, 2020 36.13 36.42 35.43 36.17 2,546,537 -0.08(-0.22%)
Dec 21, 2020 35.76 36.43 35.09 36.24 1,979,086 -0.33(-0.91%)
Dec 18, 2020 37.04 37.36 36.38 36.58 2,179,171 -0.43(-1.16%)
Dec 17, 2020 36.67 37.01 35.82 37.01 1,893,955 +0.54(+1.47%)
Dec 16, 2020 37.04 37.24 36.21 36.47 2,773,774 -0.71(-1.92%)
Dec 15, 2020 37.69 37.69 36.20 37.18 1,560,461 +0.84(+2.31%)
Dec 14, 2020 37.05 37.40 36.27 36.34 3,175,331 -0.35(-0.96%)
Dec 11, 2020 36.96 37.32 36.60 36.69 1,085,076 -0.45(-1.21%)
Dec 10, 2020 37.04 37.49 36.49 37.14 1,540,010 -0.37(-0.99%)
Dec 09, 2020 37.50 37.80 36.68 37.51 1,952,561 +0.40(+1.08%)
Dec 08, 2020 36.61 37.68 36.61 37.11 1,339,212 +0.15(+0.40%)
Dec 07, 2020 36.92 37.40 36.69 36.97 1,648,249 -0.34(-0.92%)
Dec 04, 2020 36.25 37.47 36.12 37.31 2,140,949 +1.48(+4.14%)
Dec 03, 2020 35.87 36.62 35.10 35.82 2,086,727 +0.23(+0.66%)
Dec 02, 2020 35.31 35.62 34.17 35.59 1,629,822 -0.20(-0.57%)
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.