Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.65 34.77 33.74 33.76 4,083,794 -0.59(-1.72%)
May 05, 2023 33.84 34.56 33.45 34.36 1,465,288 +1.07(+3.20%)
May 04, 2023 33.42 33.69 33.11 33.29 1,985,136 -0.20(-0.59%)
May 03, 2023 33.79 34.15 33.45 33.49 2,054,542 -0.11(-0.32%)
May 02, 2023 34.24 34.38 33.31 33.59 1,731,031 -0.85(-2.47%)
May 01, 2023 34.27 34.67 34.18 34.44 2,414,200 +0.18(+0.52%)
Apr 28, 2023 33.90 34.28 33.65 34.27 5,373,552 +0.34(+0.99%)
Apr 27, 2023 33.24 33.94 33.07 33.93 2,377,124 +0.89(+2.69%)
Apr 26, 2023 33.63 33.89 32.95 33.04 2,928,409 -0.61(-1.82%)
Apr 25, 2023 34.21 34.21 33.59 33.65 1,672,491 -0.78(-2.27%)
Apr 24, 2023 35.04 35.04 34.19 34.43 3,064,128 -0.63(-1.80%)
Apr 21, 2023 34.73 35.09 34.38 35.07 1,419,222 +0.40(+1.17%)
Apr 20, 2023 34.45 34.92 34.45 34.66 1,784,764 -0.02(-0.06%)
Apr 19, 2023 34.99 34.99 34.41 34.68 2,520,474 -0.48(-1.38%)
Apr 18, 2023 35.42 35.55 35.06 35.17 1,838,558 -0.03(-0.08%)
Apr 17, 2023 35.22 35.54 34.96 35.19 1,354,513 -0.07(-0.20%)
Apr 14, 2023 35.37 35.59 34.86 35.26 1,700,707 +0.00(+0.00%)
Apr 13, 2023 34.74 35.38 34.67 35.26 1,786,532 +0.68(+1.97%)
Apr 12, 2023 35.40 35.40 34.43 34.58 1,876,624 -0.55(-1.57%)
Apr 11, 2023 34.77 35.34 34.67 35.14 4,320,769 +0.55(+1.60%)
Apr 10, 2023 34.26 34.80 34.22 34.58 3,303,748 +0.16(+0.46%)
Apr 06, 2023 34.23 34.43 34.03 34.42 2,718,567 +0.39(+1.16%)
Apr 05, 2023 33.83 34.13 33.72 34.03 1,773,372 +0.01(+0.03%)
Apr 04, 2023 34.99 34.99 33.66 34.02 1,730,634 -0.91(-2.60%)
Apr 03, 2023 35.38 35.45 34.75 34.93 3,217,844 -0.42(-1.20%)
Mar 31, 2023 34.96 35.39 34.70 35.35 1,986,128 +0.61(+1.76%)
Mar 30, 2023 34.99 35.20 34.48 34.74 3,439,844 +0.10(+0.28%)
Mar 29, 2023 34.56 34.74 34.29 34.64 2,470,851 +0.36(+1.04%)
Mar 28, 2023 33.92 34.30 33.73 34.29 3,683,469 +0.41(+1.22%)
Mar 27, 2023 34.22 34.27 33.70 33.87 2,699,676 +0.06(+0.18%)
Mar 24, 2023 33.21 33.81 32.75 33.81 3,681,384 +0.32(+0.94%)
Mar 23, 2023 33.34 33.78 33.00 33.50 3,151,225 +0.54(+1.65%)
Mar 22, 2023 33.64 34.02 32.92 32.95 3,535,677 -0.87(-2.57%)
Mar 21, 2023 33.45 34.08 33.38 33.82 5,894,384 +0.83(+2.51%)
Mar 20, 2023 33.19 33.52 32.85 32.99 3,903,510 -0.26(-0.77%)
Mar 17, 2023 33.04 33.39 32.21 33.25 41,173,908 +0.11(+0.33%)
Mar 16, 2023 32.91 33.47 32.48 33.14 4,318,370 -0.04(-0.12%)
Mar 15, 2023 33.22 33.29 32.46 33.18 5,494,702 -0.81(-2.38%)
Mar 14, 2023 34.15 34.35 33.35 33.99 5,501,700 +0.40(+1.21%)
Mar 13, 2023 33.66 34.02 33.29 33.59 5,165,499 -0.57(-1.68%)
Mar 10, 2023 35.06 35.30 33.87 34.16 6,489,471 -1.24(-3.51%)
Mar 09, 2023 37.02 37.02 35.32 35.40 3,831,286 -1.74(-4.68%)
Mar 08, 2023 36.80 37.43 36.71 37.14 4,045,702 +0.08(+0.21%)
Mar 07, 2023 38.44 38.54 37.03 37.06 5,224,000 -1.47(-3.82%)
Mar 06, 2023 38.42 39.34 38.42 38.53 8,460,640 +1.48(+4.00%)
Mar 03, 2023 37.01 37.12 36.74 37.05 1,380,520 +0.34(+0.91%)
Mar 02, 2023 36.34 36.81 36.25 36.72 2,568,924 +0.05(+0.13%)
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.