Aramark Holdings Corp (NY: ARMK )

41.90 +0.30 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.28 36.67 36.02 36.57 1,462,784 +0.35(+0.98%)
Jun 29, 2021 36.16 36.45 35.46 36.22 1,652,399 -0.14(-0.38%)
Jun 28, 2021 37.71 37.75 36.10 36.35 2,281,596 -1.50(-3.97%)
Jun 25, 2021 37.67 38.20 37.49 37.86 1,966,663 +0.05(+0.13%)
Jun 24, 2021 37.33 38.04 37.31 37.81 2,234,928 +0.86(+2.34%)
Jun 23, 2021 37.19 37.26 36.87 36.94 1,399,405 -0.10(-0.27%)
Jun 22, 2021 36.82 37.19 36.48 37.04 1,415,424 +0.36(+0.99%)
Jun 21, 2021 35.66 36.70 35.52 36.68 1,201,946 +1.26(+3.55%)
Jun 18, 2021 36.13 36.32 35.40 35.42 2,460,337 -1.32(-3.58%)
Jun 17, 2021 36.84 37.03 35.95 36.74 1,723,195 -0.08(-0.21%)
Jun 16, 2021 36.97 37.04 36.38 36.82 1,426,960 -0.06(-0.16%)
Jun 15, 2021 36.98 37.14 36.81 36.87 1,280,806 -0.08(-0.21%)
Jun 14, 2021 37.30 37.47 36.65 36.95 1,570,573 -0.31(-0.84%)
Jun 11, 2021 36.83 37.38 36.77 37.27 2,082,352 +0.44(+1.20%)
Jun 10, 2021 36.65 37.02 35.96 36.83 1,552,921 +0.28(+0.78%)
Jun 09, 2021 36.66 37.25 36.32 36.54 2,008,888 +0.34(+0.95%)
Jun 08, 2021 35.72 36.54 35.52 36.20 1,010,453 +0.74(+2.08%)
Jun 07, 2021 35.37 35.60 35.30 35.46 693,063 +0.16(+0.44%)
Jun 04, 2021 35.62 35.74 34.97 35.30 2,722,749 -0.23(-0.64%)
Jun 03, 2021 35.39 35.81 34.98 35.53 983,741 -0.08(-0.22%)
Jun 02, 2021 36.59 36.59 35.47 35.61 1,950,412 -0.94(-2.58%)
Jun 01, 2021 37.02 37.06 36.47 36.55 1,971,505 -0.12(-0.32%)
May 28, 2021 36.69 36.78 36.13 36.67 1,040,059 -0.03(-0.08%)
May 27, 2021 37.03 37.03 36.38 36.70 2,973,707 +0.19(+0.51%)
May 26, 2021 36.77 36.79 36.36 36.51 2,140,855 +0.10(+0.27%)
May 25, 2021 36.72 37.31 36.25 36.41 1,754,708 -0.24(-0.64%)
May 24, 2021 36.75 36.85 36.38 36.65 2,486,185 +0.28(+0.78%)
May 21, 2021 36.71 36.97 36.36 36.36 2,177,469 -0.06(-0.16%)
May 20, 2021 36.29 36.48 35.85 36.42 943,961 +0.04(+0.11%)
May 19, 2021 36.36 36.57 35.88 36.38 1,794,185 -0.63(-1.69%)
May 18, 2021 37.81 38.08 36.83 37.01 3,322,096 -0.80(-2.12%)
May 17, 2021 37.66 37.91 37.37 37.81 2,201,038 -0.46(-1.20%)
May 14, 2021 36.84 38.42 36.78 38.27 1,712,566 +1.82(+4.99%)
May 13, 2021 35.69 36.74 35.69 36.45 2,644,327 +0.93(+2.62%)
May 12, 2021 36.16 36.46 35.43 35.52 3,119,592 -0.62(-1.71%)
May 11, 2021 36.31 37.10 35.62 36.14 2,421,706 -0.69(-1.86%)
May 10, 2021 37.21 37.41 36.66 36.83 1,517,974 -0.46(-1.23%)
May 07, 2021 37.10 37.87 36.90 37.28 1,121,074 +0.23(+0.63%)
May 06, 2021 37.21 37.25 36.34 37.05 853,487 -0.08(-0.21%)
May 05, 2021 37.35 37.71 36.82 37.13 1,502,929 -0.41(-1.10%)
May 04, 2021 38.38 38.67 37.34 37.54 931,127 -0.95(-2.47%)
May 03, 2021 38.21 38.96 38.21 38.49 3,761,267 +0.44(+1.16%)
Apr 30, 2021 38.41 38.53 37.59 38.05 868,657 -0.48(-1.25%)
Apr 29, 2021 39.78 39.84 38.32 38.53 1,351,898 -0.66(-1.67%)
Apr 28, 2021 39.17 39.58 38.87 39.18 788,647 +0.16(+0.40%)
Apr 27, 2021 39.01 39.43 38.77 39.03 3,408,887 +0.02(+0.05%)
Apr 26, 2021 38.99 39.37 38.65 39.01 3,150,567 +0.33(+0.86%)
Apr 23, 2021 38.72 38.84 38.13 38.67 995,028 +0.35(+0.92%)
Apr 22, 2021 38.40 38.94 38.19 38.32 3,285,773 -0.09(-0.23%)
Apr 21, 2021 37.33 38.53 37.02 38.41 750,606 +0.91(+2.43%)
Apr 20, 2021 38.44 38.67 37.18 37.50 1,378,760 -1.16(-3.01%)
Apr 19, 2021 38.75 38.95 38.37 38.67 1,135,934 -0.14(-0.35%)
Apr 16, 2021 38.76 39.09 38.46 38.80 1,571,000 +0.36(+0.94%)
Apr 15, 2021 38.52 38.81 38.06 38.44 714,858 -0.16(-0.41%)
Apr 14, 2021 38.48 39.29 38.47 38.60 1,859,824 +0.17(+0.43%)
Apr 13, 2021 38.39 38.60 37.85 38.43 931,904 -0.20(-0.51%)
Apr 12, 2021 38.13 38.81 38.13 38.63 1,351,895 +0.56(+1.47%)
Apr 09, 2021 37.77 38.08 37.57 38.07 1,121,909 +0.18(+0.47%)
Apr 08, 2021 38.41 38.54 37.58 37.89 2,168,913 -0.57(-1.48%)
Apr 07, 2021 38.02 38.46 37.95 38.46 1,023,476 +0.50(+1.32%)
Apr 06, 2021 37.95 38.35 37.86 37.96 1,721,077 +0.24(+0.65%)
Apr 05, 2021 37.83 38.24 37.60 37.72 2,143,736 +0.27(+0.73%)
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.