Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 21.55 22.10 21.49 21.82 2,312,262 +0.20(+0.91%)
Jun 30, 2022 21.44 21.71 20.94 21.62 2,906,918 -0.13(-0.58%)
Jun 29, 2022 21.72 21.93 21.34 21.75 1,788,603 -0.05(-0.23%)
Jun 28, 2022 22.29 22.65 21.77 21.80 1,675,500 -0.23(-1.03%)
Jun 27, 2022 22.12 22.30 21.92 22.02 2,467,675 +0.03(+0.13%)
Jun 24, 2022 21.06 22.07 20.91 21.99 3,252,765 +1.19(+5.70%)
Jun 23, 2022 21.03 21.07 20.39 20.81 1,459,583 -0.09(-0.44%)
Jun 22, 2022 20.61 21.11 20.61 20.90 1,281,444 -0.08(-0.37%)
Jun 21, 2022 21.23 21.41 20.75 20.98 2,171,652 +0.23(+1.09%)
Jun 17, 2022 20.64 20.95 20.29 20.75 3,576,266 +0.15(+0.72%)
Jun 16, 2022 21.37 21.39 20.45 20.60 1,700,391 -1.38(-6.26%)
Jun 15, 2022 21.79 22.33 21.64 21.98 2,675,988 +0.57(+2.67%)
Jun 14, 2022 21.93 22.07 21.19 21.41 1,929,943 -0.46(-2.10%)
Jun 13, 2022 22.49 22.55 21.78 21.87 2,293,612 -1.39(-5.98%)
Jun 10, 2022 23.43 23.59 23.16 23.26 1,662,021 -0.57(-2.40%)
Jun 09, 2022 24.20 24.20 23.81 23.83 1,064,745 -0.53(-2.17%)
Jun 08, 2022 24.32 24.58 24.21 24.36 1,209,872 -0.30(-1.20%)
Jun 07, 2022 24.48 24.66 24.25 24.66 937,596 +0.05(+0.20%)
Jun 06, 2022 24.58 24.73 24.36 24.61 1,014,810 +0.17(+0.69%)
Jun 03, 2022 24.53 24.58 24.31 24.44 1,268,104 -0.18(-0.72%)
Jun 02, 2022 23.96 24.68 23.96 24.61 1,395,047 +0.59(+2.44%)
Jun 01, 2022 24.40 24.54 23.67 24.03 1,389,040 -0.30(-1.25%)
May 31, 2022 24.13 24.49 23.89 24.33 2,862,959 +0.03(+0.12%)
May 27, 2022 23.79 24.30 23.79 24.30 1,308,551 +0.63(+2.65%)
May 26, 2022 23.31 23.87 23.21 23.67 1,033,058 +0.61(+2.63%)
May 25, 2022 22.27 23.22 22.24 23.07 1,440,103 +0.66(+2.93%)
May 24, 2022 22.95 22.95 22.21 22.41 1,375,769 -0.64(-2.76%)
May 23, 2022 23.08 23.08 22.37 23.05 1,700,000 +0.27(+1.18%)
May 20, 2022 23.04 23.04 22.26 22.78 1,351,248 -0.03(-0.12%)
May 19, 2022 22.83 23.27 22.65 22.81 1,526,896 -0.31(-1.34%)
May 18, 2022 24.01 24.01 22.99 23.12 1,608,243 -1.16(-4.80%)
May 17, 2022 24.41 24.54 23.91 24.28 1,574,141 +0.60(+2.53%)
May 16, 2022 23.50 23.90 23.16 23.68 2,003,351 -0.01(-0.03%)
May 13, 2022 23.05 23.79 23.05 23.69 2,578,134 +0.94(+4.15%)
May 12, 2022 22.84 23.05 22.25 22.75 2,778,992 -0.34(-1.46%)
May 11, 2022 24.10 24.54 23.01 23.08 2,099,376 -1.30(-5.31%)
May 10, 2022 24.99 25.61 23.10 24.38 3,759,560 +0.25(+1.02%)
May 09, 2022 24.87 25.01 24.02 24.13 4,406,524 -1.10(-4.35%)
May 06, 2022 25.16 25.40 24.96 25.23 1,531,759 -0.01(-0.06%)
May 05, 2022 25.88 26.17 25.01 25.25 1,116,789 -0.97(-3.71%)
May 04, 2022 25.63 26.28 25.26 26.22 1,342,480 +0.60(+2.34%)
May 03, 2022 25.52 25.77 25.20 25.62 1,367,149 +0.16(+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.