Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 34.46 34.59 33.52 33.64 2,674,793 -1.03(-2.97%)
Nov 27, 2020 34.95 35.16 34.47 34.67 748,626 -0.16(-0.47%)
Nov 25, 2020 35.11 35.51 34.66 34.83 1,328,932 -0.57(-1.62%)
Nov 24, 2020 34.84 35.85 34.80 35.41 2,877,479 +1.07(+3.13%)
Nov 23, 2020 34.39 34.47 33.48 34.34 1,398,528 +0.33(+0.96%)
Nov 20, 2020 33.47 34.39 33.08 34.01 2,090,708 +0.22(+0.65%)
Nov 19, 2020 32.42 33.88 31.63 33.79 2,045,058 +1.24(+3.80%)
Nov 18, 2020 33.36 33.54 32.51 32.55 1,831,919 -0.74(-2.22%)
Nov 17, 2020 32.67 33.62 31.93 33.29 4,645,561 -0.37(-1.11%)
Nov 16, 2020 33.74 33.94 32.86 33.66 2,841,389 +0.90(+2.75%)
Nov 13, 2020 32.15 32.91 32.03 32.76 1,769,719 +1.18(+3.73%)
Nov 12, 2020 32.80 32.97 31.24 31.59 2,457,756 -1.90(-5.67%)
Nov 11, 2020 34.71 34.75 32.96 33.48 3,003,100 -1.19(-3.43%)
Nov 10, 2020 33.79 35.36 33.79 34.67 3,266,012 +1.02(+3.02%)
Nov 09, 2020 33.06 35.49 32.58 33.66 6,557,841 +4.28(+14.58%)
Nov 06, 2020 29.12 29.62 28.86 29.37 2,846,744 +0.39(+1.36%)
Nov 05, 2020 27.70 29.16 27.29 28.98 1,979,183 +1.73(+6.37%)
Nov 04, 2020 27.39 28.10 26.60 27.24 1,275,040 -0.29(-1.04%)
Nov 03, 2020 27.59 28.03 27.42 27.53 1,450,944 +0.32(+1.16%)
Nov 02, 2020 26.94 27.75 26.59 27.22 1,737,048 +0.63(+2.38%)
Oct 30, 2020 26.84 27.27 26.02 26.58 1,858,314 -0.44(-1.63%)
Oct 29, 2020 26.13 27.20 25.81 27.02 2,009,451 +0.98(+3.75%)
Oct 28, 2020 26.90 27.22 25.98 26.05 3,161,719 -1.51(-5.49%)
Oct 27, 2020 27.51 27.87 27.16 27.56 2,391,771 -0.18(-0.66%)
Oct 26, 2020 28.39 28.52 27.26 27.74 2,691,154 -1.27(-4.36%)
Oct 23, 2020 28.25 29.02 28.13 29.01 1,943,257 +0.93(+3.31%)
Oct 22, 2020 27.46 28.47 27.46 28.08 2,451,050 +0.28(+1.00%)
Oct 21, 2020 27.40 28.10 27.14 27.80 2,492,857 +0.22(+0.80%)
Oct 20, 2020 27.22 27.87 27.08 27.58 2,331,681 +0.78(+2.90%)
Oct 19, 2020 27.03 27.63 26.79 26.80 2,210,494 -0.19(-0.71%)
Oct 16, 2020 26.77 27.23 26.45 27.00 2,307,762 +0.21(+0.79%)
Oct 15, 2020 26.14 26.96 26.00 26.78 3,288,066 +0.43(+1.64%)
Oct 14, 2020 26.36 26.83 26.12 26.35 1,983,697 +0.14(+0.55%)
Oct 13, 2020 26.84 27.16 26.11 26.21 2,095,652 -1.08(-3.97%)
Oct 12, 2020 27.23 27.71 27.00 27.29 2,477,691 -0.01(-0.04%)
Oct 09, 2020 27.22 27.70 27.12 27.30 937,401 +0.20(+0.74%)
Oct 08, 2020 27.13 27.19 26.77 27.10 1,545,259 +0.34(+1.25%)
Oct 07, 2020 26.67 27.05 26.49 26.77 1,377,225 +0.54(+2.05%)
Oct 06, 2020 27.06 27.62 26.20 26.23 2,491,040 -0.42(-1.58%)
Oct 05, 2020 26.93 27.01 26.21 26.65 1,960,142 +0.25(+0.94%)
Oct 02, 2020 25.03 26.45 24.76 26.40 1,679,662 +0.47(+1.81%)
Oct 01, 2020 25.65 26.07 25.23 25.93 1,782,226 +0.58(+2.31%)
Sep 30, 2020 25.51 26.30 25.16 25.35 2,726,581 +0.03(+0.11%)
Sep 29, 2020 25.93 25.97 25.10 25.32 2,486,048 -0.69(-2.65%)
Sep 28, 2020 26.03 26.45 25.61 26.01 1,683,299 +0.48(+1.88%)
Sep 25, 2020 24.81 25.87 24.58 25.53 3,611,232 +0.75(+3.02%)
Sep 24, 2020 24.62 25.22 24.24 24.78 3,184,184 -0.03(-0.12%)
Sep 23, 2020 25.34 25.91 24.70 24.81 1,936,845 -0.32(-1.26%)
Sep 22, 2020 25.06 25.48 24.60 25.13 3,157,104 +0.12(+0.50%)
Sep 21, 2020 24.95 25.20 23.88 25.00 3,967,257 -1.00(-3.83%)
Sep 18, 2020 26.93 27.37 25.84 26.00 3,402,840 -1.06(-3.93%)
Sep 17, 2020 27.07 27.15 26.48 27.06 1,913,821 -0.45(-1.64%)
Sep 16, 2020 27.77 27.88 27.17 27.51 6,406,724 -0.07(-0.24%)
Sep 15, 2020 27.55 27.91 27.38 27.58 1,692,673 +0.09(+0.31%)
Sep 14, 2020 26.72 27.57 26.72 27.49 2,845,183 +1.14(+4.33%)
Sep 11, 2020 26.73 26.73 25.65 26.35 2,223,966 -0.24(-0.90%)
Sep 10, 2020 27.80 28.27 26.57 26.59 2,094,164 -0.98(-3.55%)
Sep 09, 2020 27.82 28.14 27.02 27.57 2,160,944 +0.80(+2.97%)
Sep 08, 2020 26.54 27.40 26.23 26.77 3,288,158 -0.34(-1.27%)
Sep 04, 2020 27.98 28.16 27.11 27.12 2,080,064 -0.56(-2.01%)
Sep 03, 2020 28.08 28.41 27.11 27.68 5,489,585 -0.08(-0.28%)
Sep 02, 2020 26.93 27.77 26.83 27.75 1,947,092 +1.08(+4.06%)
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.