Aramark Holdings Corp (NY: ARMK )

31.16 +1.68 (+5.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 29.84 31.26 29.62 31.16 2,295,974 +1.68(+5.70%)
Jun 23, 2022 29.80 29.85 28.89 29.48 1,030,251 -0.13(-0.44%)
Jun 22, 2022 29.20 29.90 29.20 29.61 904,511 -0.11(-0.37%)
Jun 21, 2022 30.08 30.33 29.39 29.72 1,532,867 +0.32(+1.09%)
Jun 17, 2022 29.24 29.68 28.74 29.40 2,524,318 +0.21(+0.72%)
Jun 16, 2022 30.27 30.31 28.97 29.19 1,200,226 -1.95(-6.26%)
Jun 15, 2022 30.87 31.63 30.66 31.14 1,888,854 +0.81(+2.67%)
Jun 14, 2022 31.07 31.27 30.02 30.33 1,362,256 -0.65(-2.10%)
Jun 13, 2022 31.86 31.95 30.86 30.98 1,618,953 -1.97(-5.98%)
Jun 10, 2022 33.19 33.42 32.81 32.95 1,173,143 -0.81(-2.40%)
Jun 09, 2022 34.29 34.29 33.73 33.76 751,554 -0.75(-2.17%)
Jun 08, 2022 34.46 34.82 34.30 34.51 853,992 -0.42(-1.20%)
Jun 07, 2022 34.68 34.94 34.35 34.93 661,805 +0.07(+0.20%)
Jun 06, 2022 34.83 35.03 34.51 34.86 716,307 +0.24(+0.69%)
Jun 03, 2022 34.75 34.82 34.44 34.62 895,095 -0.25(-0.72%)
Jun 02, 2022 33.94 34.96 33.94 34.87 984,698 +0.83(+2.44%)
Jun 01, 2022 34.57 34.77 33.53 34.04 980,458 -0.43(-1.25%)
May 31, 2022 34.18 34.69 33.85 34.47 2,020,828 +0.04(+0.12%)
May 27, 2022 33.70 34.43 33.70 34.43 923,645 +0.89(+2.65%)
May 26, 2022 33.02 33.82 32.88 33.54 729,187 +0.86(+2.63%)
May 25, 2022 31.55 32.90 31.51 32.68 1,016,501 +0.93(+2.93%)
May 24, 2022 32.51 32.51 31.46 31.75 971,091 -0.90(-2.76%)
May 23, 2022 32.70 32.70 31.69 32.65 1,199,950 +0.38(+1.18%)
May 20, 2022 32.64 32.64 31.53 32.27 953,783 -0.04(-0.12%)
May 19, 2022 32.34 32.97 32.09 32.31 1,077,764 -0.44(-1.34%)
May 18, 2022 34.01 34.01 32.56 32.75 1,135,183 -1.65(-4.80%)
May 17, 2022 34.58 34.76 33.87 34.40 1,111,112 +0.77(+2.29%)
May 16, 2022 33.37 33.94 32.88 33.63 1,410,732 -0.01(-0.03%)
May 13, 2022 32.74 33.79 32.74 33.64 1,815,486 +1.34(+4.15%)
May 12, 2022 32.43 32.73 31.59 32.30 1,956,927 -0.48(-1.46%)
May 11, 2022 34.23 34.85 32.67 32.78 1,478,351 -1.84(-5.31%)
May 10, 2022 35.49 36.37 32.80 34.62 2,647,429 +0.35(+1.02%)
May 09, 2022 35.32 35.51 34.10 34.27 3,103,012 -1.56(-4.35%)
May 06, 2022 35.73 36.08 35.44 35.83 1,078,643 -0.02(-0.06%)
May 05, 2022 36.75 37.17 35.51 35.85 786,427 -1.38(-3.71%)
May 04, 2022 36.39 37.32 35.87 37.23 945,356 +0.85(+2.34%)
May 03, 2022 36.24 36.60 35.78 36.38 962,727 +0.23(+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.