Aramark Holdings Corp (NY: ARMK )

38.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 38.02 38.75 38.00 38.51 2,194,143 +0.88(+2.34%)
Jun 23, 2021 37.88 37.95 37.56 37.63 1,373,868 -0.10(-0.27%)
Jun 22, 2021 37.50 37.88 37.16 37.73 1,389,594 +0.37(+0.99%)
Jun 21, 2021 36.32 37.38 36.18 37.36 1,180,012 +1.28(+3.55%)
Jun 18, 2021 36.80 37.00 36.06 36.08 2,415,439 -1.34(-3.58%)
Jun 17, 2021 37.52 37.72 36.62 37.42 1,691,749 -0.08(-0.21%)
Jun 16, 2021 37.66 37.73 37.06 37.50 1,400,920 -0.06(-0.16%)
Jun 15, 2021 37.67 37.83 37.49 37.56 1,257,433 -0.08(-0.21%)
Jun 14, 2021 37.99 38.17 37.33 37.64 1,541,912 -0.32(-0.84%)
Jun 11, 2021 37.51 38.07 37.45 37.96 2,044,352 +0.45(+1.20%)
Jun 10, 2021 37.33 37.71 36.63 37.51 1,524,582 +0.29(+0.78%)
Jun 09, 2021 37.34 37.94 37.34 37.22 1,972,228 +0.35(+0.95%)
Jun 08, 2021 36.38 37.22 36.18 36.87 992,014 +0.75(+2.08%)
Jun 07, 2021 36.03 36.26 35.96 36.12 680,416 +0.16(+0.44%)
Jun 04, 2021 36.28 36.40 35.62 35.96 2,673,062 -0.23(-0.64%)
Jun 03, 2021 36.05 36.48 35.63 36.19 965,789 -0.08(-0.22%)
Jun 02, 2021 37.27 37.27 36.13 36.27 1,914,819 -0.96(-2.58%)
Jun 01, 2021 37.71 37.75 37.15 37.23 1,935,527 -0.12(-0.32%)
May 28, 2021 37.37 37.46 36.80 37.35 1,021,079 -0.03(-0.08%)
May 27, 2021 37.72 37.72 37.06 37.38 2,919,440 +0.19(+0.51%)
May 26, 2021 37.45 37.47 37.04 37.19 2,101,787 +0.10(+0.27%)
May 25, 2021 37.40 38.00 36.92 37.09 1,722,687 -0.35(-0.93%)
May 24, 2021 37.54 37.65 37.17 37.44 2,433,644 +0.29(+0.78%)
May 21, 2021 37.50 37.77 37.14 37.15 2,131,452 -0.06(-0.16%)
May 20, 2021 37.07 37.26 36.62 37.21 924,012 +0.04(+0.11%)
May 19, 2021 37.15 37.36 36.65 37.17 1,756,268 -0.64(-1.69%)
May 18, 2021 38.63 38.90 37.62 37.81 3,251,889 -0.82(-2.12%)
May 17, 2021 38.47 38.73 38.18 38.63 2,154,523 -0.47(-1.20%)
May 14, 2021 37.64 39.25 37.57 39.10 1,676,374 +1.86(+4.99%)
May 13, 2021 36.46 37.53 36.46 37.24 2,588,444 +0.95(+2.62%)
May 12, 2021 36.94 37.25 36.19 36.29 3,053,665 -0.63(-1.71%)
May 11, 2021 37.09 37.90 36.39 36.92 2,370,528 -0.70(-1.86%)
May 10, 2021 38.01 38.22 37.45 37.62 1,485,895 -0.47(-1.23%)
May 07, 2021 37.90 38.69 37.70 38.09 1,097,382 +0.24(+0.63%)
May 06, 2021 38.01 38.05 37.12 37.85 835,450 -0.08(-0.21%)
May 05, 2021 38.16 38.52 37.61 37.93 1,471,167 -0.42(-1.10%)
May 04, 2021 39.21 39.50 38.15 38.35 911,450 -0.97(-2.47%)
May 03, 2021 39.03 39.80 39.03 39.32 3,681,779 +0.45(+1.16%)
Apr 30, 2021 39.24 39.36 38.40 38.87 850,300 -0.49(-1.24%)
Apr 29, 2021 40.64 40.70 39.15 39.36 1,323,328 -0.67(-1.67%)
Apr 28, 2021 40.02 40.44 39.71 40.03 771,981 +0.16(+0.40%)
Apr 27, 2021 39.85 40.28 39.61 39.87 3,336,846 +0.02(+0.05%)
Apr 26, 2021 39.83 40.22 39.48 39.85 3,083,985 +0.34(+0.86%)
Apr 23, 2021 39.56 39.68 38.95 39.51 974,000 +0.36(+0.92%)
Apr 22, 2021 39.23 39.78 39.01 39.15 3,216,334 -0.09(-0.23%)
Apr 21, 2021 38.14 39.36 37.82 39.24 734,744 +0.93(+2.43%)
Apr 20, 2021 39.27 39.50 37.98 38.31 1,349,623 -1.19(-3.01%)
Apr 19, 2021 39.59 39.79 39.20 39.50 1,111,928 -0.14(-0.35%)
Apr 16, 2021 39.60 39.93 39.29 39.64 1,537,800 +0.37(+0.94%)
Apr 15, 2021 39.35 39.65 38.88 39.27 699,751 -0.16(-0.41%)
Apr 14, 2021 39.31 40.14 39.30 39.43 1,820,520 +0.17(+0.43%)
Apr 13, 2021 39.22 39.43 38.67 39.26 912,210 -0.20(-0.51%)
Apr 12, 2021 38.95 39.65 38.95 39.46 1,323,325 +0.57(+1.47%)
Apr 09, 2021 38.59 38.90 38.38 38.89 1,098,200 +0.18(+0.46%)
Apr 08, 2021 39.24 39.37 38.39 38.71 2,123,077 -0.58(-1.48%)
Apr 07, 2021 38.84 39.29 38.77 39.29 1,001,847 +0.51(+1.32%)
Apr 06, 2021 38.77 39.18 38.68 38.78 1,684,705 +0.25(+0.65%)
Apr 05, 2021 38.65 39.07 38.41 38.53 2,098,432 +0.28(+0.73%)
Apr 01, 2021 37.88 38.53 37.52 38.25 1,224,300 +0.47(+1.24%)
Mar 31, 2021 38.28 38.76 37.78 37.78 1,496,967 -0.53(-1.38%)
Mar 30, 2021 37.81 38.70 37.35 38.31 1,534,527 +0.56(+1.48%)
Mar 29, 2021 38.54 39.00 37.49 37.75 2,010,177 -1.15(-2.96%)
Mar 26, 2021 39.75 39.87 38.22 38.90 1,515,200 -0.43(-1.09%)
Mar 25, 2021 37.82 39.60 37.15 39.33 1,917,621 +1.26(+3.31%)
Mar 24, 2021 37.94 39.47 37.92 38.07 3,490,711 +0.60(+1.60%)
Mar 23, 2021 38.73 39.07 37.10 37.47 2,347,286 -1.50(-3.85%)
Mar 22, 2021 38.96 39.17 38.03 38.97 1,862,409 -0.14(-0.36%)
Mar 19, 2021 40.10 40.31 38.88 39.11 1,787,500 -1.17(-2.90%)
Mar 18, 2021 40.34 41.65 39.89 40.28 2,860,264 -0.36(-0.89%)
Mar 17, 2021 41.53 41.66 40.24 40.64 2,613,021 -0.95(-2.28%)
Mar 16, 2021 41.99 42.13 41.22 41.59 9,998,348 -0.64(-1.52%)
Mar 15, 2021 42.60 43.12 41.61 42.23 1,147,957 -0.09(-0.21%)
Mar 12, 2021 41.83 42.50 41.41 42.32 1,561,600 +0.69(+1.66%)
Mar 11, 2021 41.43 42.14 40.97 41.63 3,069,515 +0.26(+0.63%)
Mar 10, 2021 41.99 42.47 41.00 41.37 1,524,797 -0.44(-1.05%)
Mar 09, 2021 42.48 42.73 41.63 41.81 1,986,284 -0.39(-0.92%)
Mar 08, 2021 41.86 42.84 41.16 42.20 2,483,310 +0.96(+2.33%)
Mar 05, 2021 41.18 41.69 39.10 41.24 4,319,800 +0.61(+1.50%)
Mar 04, 2021 40.65 41.30 39.38 40.63 2,089,886 +0.00(+0.00%)
Mar 03, 2021 38.86 41.79 38.86 40.63 4,390,593 +1.83(+4.72%)
Mar 02, 2021 38.64 39.39 38.28 38.80 940,712 +0.20(+0.52%)
Mar 01, 2021 38.05 39.28 37.93 38.60 1,622,507 +1.48(+3.99%)
Feb 26, 2021 37.93 38.18 36.84 37.12 1,902,200 -0.77(-2.03%)
Feb 25, 2021 39.55 39.66 37.69 37.89 1,028,203 -1.71(-4.32%)
Feb 24, 2021 38.79 40.21 38.50 39.60 2,249,515 +1.11(+2.88%)
Feb 23, 2021 38.29 38.96 37.78 38.49 1,815,294 +0.36(+0.94%)
Feb 22, 2021 37.58 39.23 37.58 38.13 2,411,851 +0.12(+0.32%)
Feb 19, 2021 36.62 38.62 36.62 38.01 2,381,900 +1.51(+4.14%)
Feb 18, 2021 36.66 37.26 35.96 36.50 2,544,417 -0.55(-1.48%)
Feb 17, 2021 36.73 37.23 36.39 37.05 2,482,761 +0.08(+0.22%)
Feb 16, 2021 35.92 37.08 35.56 36.97 3,110,151 +0.97(+2.69%)
Feb 12, 2021 35.57 36.16 35.46 36.00 1,047,300 +0.31(+0.87%)
Feb 11, 2021 36.57 36.78 35.36 35.69 2,172,068 -1.04(-2.83%)
Feb 10, 2021 36.32 36.95 35.91 36.73 1,849,424 +0.71(+1.97%)
Feb 09, 2021 38.80 38.93 35.90 36.02 1,820,860 -0.98(-2.65%)
Feb 08, 2021 36.79 37.21 36.40 37.00 2,247,227 +0.31(+0.84%)
Feb 05, 2021 37.70 38.43 36.59 36.69 2,276,500 -0.62(-1.66%)
Feb 04, 2021 36.34 37.50 36.19 37.31 2,226,327 +1.34(+3.73%)
Feb 03, 2021 35.37 36.58 35.19 35.97 1,322,160 +0.55(+1.55%)
Feb 02, 2021 35.46 35.93 35.33 35.42 590,487 +0.50(+1.43%)
Feb 01, 2021 34.51 35.18 34.17 34.92 1,040,195 +0.63(+1.84%)
Jan 29, 2021 35.36 35.36 34.28 34.29 1,825,700 -1.35(-3.79%)
Jan 28, 2021 34.84 36.29 34.69 35.64 1,951,553 +1.30(+3.79%)
Jan 27, 2021 34.61 35.78 33.73 34.34 3,857,214 -0.78(-2.22%)
Jan 26, 2021 36.07 36.19 35.12 35.12 849,919 -0.53(-1.49%)
Jan 25, 2021 35.13 35.72 34.72 35.65 1,134,856 +0.19(+0.54%)
Jan 22, 2021 35.68 35.84 35.10 35.46 1,506,100 -0.73(-2.02%)
Jan 21, 2021 36.49 36.75 35.78 36.19 1,037,357 -0.18(-0.49%)
Jan 20, 2021 36.35 36.90 36.12 36.37 1,133,610 +0.18(+0.50%)
Jan 19, 2021 36.79 37.31 36.08 36.19 2,100,378 -0.36(-0.98%)
Jan 15, 2021 36.53 36.95 35.99 36.55 1,194,500 -0.33(-0.89%)
Jan 14, 2021 36.97 37.75 36.68 36.88 2,164,984 -0.05(-0.14%)
Jan 13, 2021 38.02 38.11 36.55 36.93 1,836,413 -0.97(-2.56%)
Jan 12, 2021 37.64 38.17 37.28 37.90 2,902,188 +0.41(+1.09%)
Jan 11, 2021 37.50 37.81 37.08 37.49 1,002,313 -0.51(-1.34%)
Jan 08, 2021 38.22 38.94 37.64 38.00 1,485,400 +0.14(+0.37%)
Jan 07, 2021 38.77 39.20 37.66 37.86 2,477,315 -0.35(-0.92%)
Jan 06, 2021 38.28 39.03 37.67 38.21 3,047,120 +0.31(+0.82%)
Jan 05, 2021 37.60 38.33 37.52 37.90 1,884,511 +0.18(+0.48%)
Jan 04, 2021 38.45 38.74 37.15 37.72 2,043,875 -0.76(-1.98%)
Dec 31, 2020 38.48 38.48 38.48 1,266,281 +0.49(+1.29%)
Dec 30, 2020 37.84 38.56 37.60 37.99 1,266,281 +0.15(+0.40%)
Dec 29, 2020 37.86 37.98 37.43 37.84 832,132 +0.35(+0.93%)
Dec 28, 2020 38.20 38.23 37.34 37.49 1,391,050 -0.15(-0.40%)
Dec 24, 2020 37.70 37.83 37.20 37.64 696,500 +0.11(+0.29%)
Dec 23, 2020 37.33 37.72 37.07 37.53 1,816,396 +0.47(+1.27%)
Dec 22, 2020 37.02 37.32 36.31 37.06 2,485,104 -0.08(-0.22%)
Dec 21, 2020 36.64 37.33 35.96 37.14 1,931,342 -0.34(-0.91%)
Dec 18, 2020 37.96 38.28 37.28 37.48 2,126,600 -0.44(-1.16%)
Dec 17, 2020 37.58 37.92 36.71 37.92 1,848,265 +0.55(+1.47%)
Dec 16, 2020 37.96 38.17 37.11 37.37 2,706,859 -0.73(-1.92%)
Dec 15, 2020 38.62 38.62 37.09 38.10 1,522,816 +0.86(+2.31%)
Dec 14, 2020 37.97 38.32 37.17 37.24 3,098,728 -0.36(-0.96%)
Dec 11, 2020 37.87 38.24 37.50 37.60 1,058,900 -0.46(-1.21%)
Dec 10, 2020 37.96 38.42 37.39 38.06 1,502,859 -0.38(-0.99%)
Dec 09, 2020 38.43 38.73 37.59 38.44 1,905,457 +0.41(+1.08%)
Dec 08, 2020 37.51 38.61 37.51 38.03 1,306,905 +0.15(+0.40%)
Dec 07, 2020 37.83 38.32 37.60 37.88 1,608,486 -0.35(-0.92%)
Dec 04, 2020 37.15 38.40 37.01 38.23 2,089,300 +1.52(+4.14%)
Dec 03, 2020 36.76 37.53 35.97 36.71 2,036,386 +0.24(+0.66%)
Dec 02, 2020 36.18 36.50 35.01 36.47 1,590,504 -0.21(-0.57%)
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.