Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.56 30.76 30.33 30.65 4,133,159 +0.26(+0.84%)
Jun 29, 2023 29.74 30.39 29.52 30.39 1,937,043 +0.62(+2.08%)
Jun 28, 2023 29.76 29.83 29.56 29.77 3,814,744 +0.05(+0.17%)
Jun 27, 2023 28.93 29.88 28.82 29.72 3,801,522 +0.83(+2.88%)
Jun 26, 2023 27.98 28.97 27.98 28.89 3,561,187 +0.92(+3.28%)
Jun 23, 2023 28.16 28.34 27.85 27.97 3,053,656 -0.50(-1.75%)
Jun 22, 2023 28.70 28.78 28.24 28.47 1,739,683 -0.33(-1.14%)
Jun 21, 2023 28.76 29.02 28.57 28.80 3,207,612 -0.01(-0.05%)
Jun 20, 2023 28.82 28.98 28.57 28.81 4,796,103 -0.04(-0.15%)
Jun 16, 2023 28.76 28.89 28.46 28.85 4,615,045 +0.22(+0.77%)
Jun 15, 2023 28.43 28.63 28.28 28.63 6,372,528 +4.35(+17.91%)
May 08, 2023 24.92 25.01 24.27 24.28 5,678,228 -0.43(-1.72%)
May 05, 2023 24.34 24.86 24.05 24.71 2,037,380 +0.77(+3.20%)
May 04, 2023 24.03 24.23 23.81 23.94 2,760,192 -0.14(-0.59%)
May 03, 2023 24.30 24.56 24.05 24.08 2,856,697 -0.08(-0.32%)
May 02, 2023 24.62 24.72 23.96 24.16 2,406,877 -0.61(-2.47%)
May 01, 2023 24.64 24.94 24.58 24.77 3,356,775 +0.13(+0.52%)
Apr 28, 2023 24.38 24.66 24.20 24.64 7,471,546 +0.24(+0.99%)
Apr 27, 2023 23.91 24.41 23.79 24.40 3,305,223 +0.64(+2.69%)
Apr 26, 2023 24.19 24.37 23.70 23.76 4,071,747 -0.44(-1.82%)
Apr 25, 2023 24.60 24.60 24.15 24.20 2,325,481 -0.56(-2.27%)
Apr 24, 2023 25.20 25.20 24.59 24.77 4,260,454 -0.45(-1.80%)
Apr 21, 2023 24.98 25.24 24.73 25.22 1,973,329 +0.29(+1.17%)
Apr 20, 2023 24.78 25.11 24.78 24.93 2,481,588 -0.01(-0.06%)
Apr 19, 2023 25.16 25.16 24.75 24.94 3,504,542 -0.35(-1.38%)
Apr 18, 2023 25.48 25.57 25.21 25.29 2,556,385 -0.02(-0.08%)
Apr 17, 2023 25.33 25.56 25.14 25.31 1,883,355 -0.05(-0.20%)
Apr 14, 2023 25.44 25.60 25.07 25.36 2,364,714 +0.00(+0.00%)
Apr 13, 2023 24.99 25.44 24.94 25.36 2,484,047 +0.49(+1.97%)
Apr 12, 2023 25.46 25.46 24.76 24.87 2,609,314 -0.40(-1.57%)
Apr 11, 2023 25.01 25.42 24.94 25.27 6,007,725 +0.40(+1.60%)
Apr 10, 2023 24.64 25.03 24.61 24.87 4,593,629 +0.11(+0.46%)
Apr 06, 2023 24.62 24.77 24.47 24.76 3,779,976 +0.28(+1.16%)
Apr 05, 2023 24.33 24.55 24.25 24.47 2,465,749 +0.01(+0.03%)
Apr 04, 2023 25.16 25.16 24.21 24.47 2,406,325 -0.65(-2.60%)
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.