Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.42 21.82 20.66 21.53 2,464,662 +0.15(+0.71%)
Jun 29, 2020 20.62 21.49 19.98 21.38 2,874,084 +0.83(+4.04%)
Jun 26, 2020 21.08 21.23 20.20 20.55 3,939,508 -0.67(-3.15%)
Jun 25, 2020 21.48 21.92 20.69 21.22 2,373,625 -0.42(-1.94%)
Jun 24, 2020 22.20 22.21 20.38 21.64 3,276,207 -1.30(-5.66%)
Jun 23, 2020 22.72 23.02 22.22 22.93 2,601,498 +0.67(+3.00%)
Jun 22, 2020 22.33 22.40 21.30 22.27 2,768,619 -0.31(-1.39%)
Jun 19, 2020 24.24 24.39 22.47 22.58 3,036,842 -1.53(-6.33%)
Jun 18, 2020 23.26 24.32 22.90 24.11 2,244,114 +0.52(+2.18%)
Jun 17, 2020 24.68 24.68 23.46 23.59 3,098,440 -1.12(-4.52%)
Jun 16, 2020 25.08 25.53 24.09 24.71 4,644,079 +0.72(+2.98%)
Jun 15, 2020 22.89 24.48 22.32 23.99 4,339,946 -0.14(-0.59%)
Jun 12, 2020 24.44 24.82 23.36 24.14 1,859,633 +0.94(+4.07%)
Jun 11, 2020 24.17 24.98 22.96 23.19 4,393,684 -3.02(-11.54%)
Jun 10, 2020 28.28 28.48 26.18 26.21 2,443,380 -2.51(-8.73%)
Jun 09, 2020 29.57 29.81 28.20 28.72 3,558,201 -2.04(-6.64%)
Jun 08, 2020 29.86 31.02 28.82 30.76 4,004,854 +1.71(+5.88%)
Jun 05, 2020 28.71 30.04 28.34 29.06 4,565,012 +2.14(+7.94%)
Jun 04, 2020 26.70 27.10 26.14 26.92 2,363,461 +0.31(+1.18%)
Jun 03, 2020 25.82 27.37 25.80 26.61 2,835,952 +1.29(+5.09%)
Jun 02, 2020 25.31 25.43 24.64 25.32 1,669,605 +0.30(+1.18%)
Jun 01, 2020 24.69 25.44 24.21 25.02 2,917,388 +0.32(+1.31%)
May 29, 2020 25.32 25.78 24.30 24.70 4,146,856 -0.87(-3.40%)
May 28, 2020 26.54 27.01 25.25 25.57 3,918,417 -0.95(-3.60%)
May 27, 2020 27.19 28.38 25.82 26.52 4,890,167 +0.46(+1.76%)
May 26, 2020 25.05 26.33 24.87 26.06 6,235,927 +2.63(+11.24%)
May 22, 2020 24.00 24.04 22.89 23.43 2,994,806 -0.52(-2.15%)
May 21, 2020 24.24 24.98 23.90 23.94 3,943,946 -0.30(-1.22%)
May 20, 2020 24.18 24.58 23.85 24.24 7,338,023 +0.31(+1.32%)
May 19, 2020 24.36 24.45 23.32 23.93 5,809,012 -0.51(-2.07%)
May 18, 2020 23.85 25.93 23.77 24.43 5,785,966 +1.65(+7.24%)
May 15, 2020 22.01 22.82 21.40 22.78 3,554,212 +0.58(+2.61%)
May 14, 2020 20.92 22.26 19.86 22.20 2,523,517 +0.70(+3.27%)
May 13, 2020 22.37 22.37 19.84 21.50 3,523,104 -0.39(-1.78%)
May 12, 2020 23.47 23.54 21.89 21.89 1,795,733 -1.27(-5.49%)
May 11, 2020 24.36 24.43 23.11 23.16 1,601,732 -1.60(-6.48%)
May 08, 2020 23.26 24.92 22.93 24.77 2,445,824 +2.18(+9.67%)
May 07, 2020 22.88 23.70 22.48 22.58 3,473,733 +0.02(+0.08%)
May 06, 2020 23.79 23.89 22.50 22.56 3,563,386 -1.40(-5.83%)
May 05, 2020 24.60 25.25 23.23 23.96 3,215,084 -0.30(-1.25%)
May 04, 2020 24.05 25.06 23.26 24.26 2,409,169 -0.45(-1.81%)
May 01, 2020 25.22 25.22 23.78 24.71 1,802,907 -1.23(-4.72%)
Apr 30, 2020 26.62 27.30 25.62 25.93 1,907,015 -1.23(-4.54%)
Apr 29, 2020 26.26 27.52 26.26 27.17 3,699,733 +1.88(+7.44%)
Apr 28, 2020 24.09 25.54 24.09 25.29 3,950,985 +1.85(+7.90%)
Apr 27, 2020 23.56 24.35 23.40 23.44 2,644,276 +0.10(+0.45%)
Apr 24, 2020 22.10 23.61 22.00 23.33 2,304,709 +1.41(+6.41%)
Apr 23, 2020 22.07 22.92 21.64 21.93 3,067,032 +0.04(+0.17%)
Apr 22, 2020 19.92 22.08 19.63 21.89 5,183,873 +2.49(+12.82%)
Apr 21, 2020 18.96 19.49 18.76 19.40 1,767,128 -0.07(-0.34%)
Apr 20, 2020 20.23 21.22 19.25 19.47 2,921,771 -1.40(-6.69%)
Apr 17, 2020 20.96 21.53 20.36 20.86 2,850,530 +1.04(+5.27%)
Apr 16, 2020 19.69 20.12 18.57 19.82 2,528,426 -0.06(-0.29%)
Apr 15, 2020 20.38 20.53 19.45 19.87 3,516,997 -1.41(-6.65%)
Apr 14, 2020 21.68 22.75 21.28 21.29 3,300,518 +0.08(+0.36%)
Apr 13, 2020 22.11 22.57 20.61 21.21 9,208,307 -0.90(-4.08%)
Apr 09, 2020 23.08 26.70 21.96 22.12 8,748,312 -0.02(-0.09%)
Apr 08, 2020 20.15 22.50 20.03 22.13 5,438,434 +2.62(+13.43%)
Apr 07, 2020 19.94 20.81 18.96 19.51 7,680,695 +1.26(+6.92%)
Apr 06, 2020 17.15 19.13 17.08 18.25 4,398,818 +2.11(+13.06%)
Apr 03, 2020 16.85 16.98 15.47 16.14 3,770,519 -0.90(-5.29%)
Apr 02, 2020 17.28 18.38 16.67 17.04 4,906,430 -0.48(-2.76%)
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.