Aramark Holdings Corp (NY: ARMK )

36.40 USD +0.05 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 36.94 37.42 36.28 36.35 1,045,594 -0.25(-0.68%)
Oct 14, 2021 37.21 37.42 36.42 36.60 1,614,137 -0.44(-1.19%)
Oct 13, 2021 37.31 37.31 36.47 37.04 2,390,085 +0.15(+0.41%)
Oct 12, 2021 36.91 37.38 36.60 36.89 1,478,655 +0.12(+0.33%)
Oct 11, 2021 36.81 37.31 36.51 36.77 2,108,939 +0.20(+0.55%)
Oct 08, 2021 36.66 37.02 36.38 36.57 1,176,119 -0.04(-0.11%)
Oct 07, 2021 36.78 37.17 36.54 36.61 1,956,295 +0.11(+0.30%)
Oct 06, 2021 35.87 36.55 35.72 36.50 1,600,978 +0.24(+0.66%)
Oct 05, 2021 35.96 36.42 35.45 36.26 2,477,305 +0.35(+0.97%)
Oct 04, 2021 35.71 36.57 35.57 35.91 3,445,119 +0.13(+0.36%)
Oct 01, 2021 33.32 36.02 33.14 35.78 3,795,242 +2.92(+8.89%)
Sep 30, 2021 33.68 33.68 32.86 32.86 1,613,018 -0.72(-2.14%)
Sep 29, 2021 33.93 33.93 33.40 33.58 1,262,023 -0.06(-0.18%)
Sep 28, 2021 33.77 34.36 33.58 33.64 1,884,684 -0.25(-0.74%)
Sep 27, 2021 33.63 34.46 33.53 33.89 1,700,219 +0.64(+1.92%)
Sep 24, 2021 33.20 33.44 32.98 33.25 1,195,322 +0.13(+0.39%)
Sep 23, 2021 32.46 33.53 32.31 33.12 1,220,423 +0.95(+2.95%)
Sep 22, 2021 31.73 32.59 31.73 32.17 3,401,329 +0.66(+2.09%)
Sep 21, 2021 32.56 32.83 31.46 31.51 2,396,307 -0.87(-2.69%)
Sep 20, 2021 31.60 32.43 31.22 32.38 1,872,869 +0.26(+0.81%)
Sep 17, 2021 31.75 32.26 31.42 32.12 4,576,466 -0.60(-1.83%)
Sep 16, 2021 32.28 32.96 32.02 32.72 3,172,966 +0.57(+1.77%)
Sep 15, 2021 32.07 32.37 31.58 32.15 2,418,834 -0.20(-0.62%)
Sep 14, 2021 33.14 33.14 32.26 32.35 1,207,829 -0.78(-2.35%)
Sep 13, 2021 32.94 33.25 32.41 33.13 1,696,849 +0.51(+1.56%)
Sep 10, 2021 33.59 33.65 32.58 32.62 2,319,845 -0.63(-1.89%)
Sep 09, 2021 33.81 34.34 33.23 33.25 1,252,419 -0.65(-1.92%)
Sep 08, 2021 34.03 34.29 33.60 33.90 2,151,845 -0.16(-0.47%)
Sep 07, 2021 34.04 34.20 33.71 34.06 2,874,189 -0.07(-0.21%)
Sep 03, 2021 34.82 35.01 33.99 34.13 3,225,390 -1.04(-2.96%)
Sep 02, 2021 35.31 35.52 34.99 35.17 1,284,860 -0.07(-0.20%)
Sep 01, 2021 35.00 35.35 34.66 35.24 1,604,672 +0.45(+1.29%)
Aug 31, 2021 34.30 34.85 34.26 34.79 1,662,592 +0.58(+1.70%)
Aug 30, 2021 35.04 35.04 34.17 34.21 583,260 -0.74(-2.12%)
Aug 27, 2021 34.46 35.18 34.30 34.95 717,253 +0.78(+2.28%)
Aug 26, 2021 34.31 34.63 33.95 34.17 690,685 -0.35(-1.01%)
Aug 25, 2021 34.24 34.72 33.89 34.52 3,075,447 +0.36(+1.05%)
Aug 24, 2021 33.71 34.47 33.63 34.16 3,320,644 +0.45(+1.33%)
Aug 23, 2021 33.53 33.86 33.25 33.71 2,802,992 +0.52(+1.57%)
Aug 20, 2021 32.63 33.30 32.36 33.19 1,024,468 +0.58(+1.78%)
Aug 19, 2021 32.91 33.14 32.15 32.61 2,094,062 -0.69(-2.07%)
Aug 18, 2021 33.92 33.95 33.27 33.30 1,530,472 -0.72(-2.12%)
Aug 17, 2021 33.92 34.22 33.60 34.02 2,628,050 -0.46(-1.33%)
Aug 16, 2021 34.93 35.22 34.19 34.48 2,293,125 -0.92(-2.60%)
Aug 13, 2021 35.22 35.46 34.98 35.40 1,994,076 +0.36(+1.03%)
Aug 12, 2021 34.87 35.27 34.59 35.04 1,690,285 -0.03(-0.09%)
Aug 11, 2021 34.01 35.17 33.74 35.07 1,641,460 +0.85(+2.48%)
Aug 10, 2021 35.00 35.09 33.17 34.22 3,370,495 -0.67(-1.92%)
Aug 09, 2021 35.22 35.29 34.35 34.89 2,803,748 -0.21(-0.60%)
Aug 06, 2021 35.52 35.84 34.95 35.10 800,438 -0.20(-0.57%)
Aug 05, 2021 34.72 35.31 34.57 35.30 1,113,907 +0.87(+2.53%)
Aug 04, 2021 34.25 34.64 34.19 34.43 2,945,653 -0.20(-0.58%)
Aug 03, 2021 34.73 34.75 33.64 34.63 2,144,463 -0.13(-0.37%)
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.