Aramark Holdings Corp (NY: ARMK )

43.86 -0.10 (-0.23%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.41 38.53 37.59 38.05 868,657 -0.48(-1.25%)
Apr 29, 2021 39.78 39.84 38.32 38.53 1,351,898 -0.66(-1.67%)
Apr 28, 2021 39.17 39.58 38.87 39.18 788,647 +0.16(+0.40%)
Apr 27, 2021 39.01 39.43 38.77 39.03 3,408,887 +0.02(+0.05%)
Apr 26, 2021 38.99 39.37 38.65 39.01 3,150,567 +0.33(+0.86%)
Apr 23, 2021 38.72 38.84 38.13 38.67 995,028 +0.35(+0.92%)
Apr 22, 2021 38.40 38.94 38.19 38.32 3,285,773 -0.09(-0.23%)
Apr 21, 2021 37.33 38.53 37.02 38.41 750,606 +0.91(+2.43%)
Apr 20, 2021 38.44 38.67 37.18 37.50 1,378,760 -1.16(-3.01%)
Apr 19, 2021 38.75 38.95 38.37 38.67 1,135,934 -0.14(-0.35%)
Apr 16, 2021 38.76 39.09 38.46 38.80 1,571,000 +0.36(+0.94%)
Apr 15, 2021 38.52 38.81 38.06 38.44 714,858 -0.16(-0.41%)
Apr 14, 2021 38.48 39.29 38.47 38.60 1,859,824 +0.17(+0.43%)
Apr 13, 2021 38.39 38.60 37.85 38.43 931,904 -0.20(-0.51%)
Apr 12, 2021 38.13 38.81 38.13 38.63 1,351,895 +0.56(+1.47%)
Apr 09, 2021 37.77 38.08 37.57 38.07 1,121,909 +0.18(+0.47%)
Apr 08, 2021 38.41 38.54 37.58 37.89 2,168,913 -0.57(-1.48%)
Apr 07, 2021 38.02 38.46 37.95 38.46 1,023,476 +0.50(+1.32%)
Apr 06, 2021 37.95 38.35 37.86 37.96 1,721,077 +0.24(+0.65%)
Apr 05, 2021 37.83 38.24 37.60 37.72 2,143,736 +0.27(+0.73%)
Apr 01, 2021 37.08 37.72 36.73 37.44 1,250,732 +0.46(+1.24%)
Mar 31, 2021 37.47 37.94 36.98 36.98 1,529,286 -0.52(-1.38%)
Mar 30, 2021 37.01 37.88 36.56 37.50 1,567,656 +0.55(+1.48%)
Mar 29, 2021 37.73 38.18 36.70 36.95 2,053,576 -1.13(-2.96%)
Mar 26, 2021 38.91 39.02 37.41 38.08 1,547,912 -0.42(-1.09%)
Mar 25, 2021 37.02 38.76 36.36 38.50 1,959,021 +1.23(+3.31%)
Mar 24, 2021 37.14 38.64 37.12 37.27 3,566,074 +0.59(+1.60%)
Mar 23, 2021 37.91 38.24 36.32 36.68 2,397,963 -1.47(-3.85%)
Mar 22, 2021 38.14 38.35 37.23 38.15 1,902,617 -0.14(-0.36%)
Mar 19, 2021 39.25 39.46 38.06 38.28 1,826,091 -1.15(-2.90%)
Mar 18, 2021 39.49 40.77 39.05 39.43 2,922,016 -0.35(-0.89%)
Mar 17, 2021 40.65 40.78 39.39 39.78 2,669,435 -0.93(-2.28%)
Mar 16, 2021 41.10 41.24 40.35 40.71 10,214,209 -0.63(-1.52%)
Mar 15, 2021 41.70 42.21 40.73 41.34 1,172,741 -0.09(-0.21%)
Mar 12, 2021 40.95 41.60 40.53 41.43 1,595,314 +0.68(+1.66%)
Mar 11, 2021 40.55 41.25 40.10 40.75 3,135,784 +0.25(+0.63%)
Mar 10, 2021 41.10 41.57 40.13 40.50 1,557,716 -0.43(-1.05%)
Mar 09, 2021 41.58 41.83 40.75 40.93 2,029,167 -0.38(-0.92%)
Mar 08, 2021 40.98 41.93 40.29 41.31 2,536,923 +0.94(+2.33%)
Mar 05, 2021 40.31 40.81 38.27 40.37 4,413,063 +0.60(+1.50%)
Mar 04, 2021 39.79 40.43 38.55 39.77 2,135,005 +0.00(+0.00%)
Mar 03, 2021 38.04 40.91 38.04 39.77 4,485,384 +1.79(+4.72%)
Mar 02, 2021 37.82 38.56 37.47 37.98 961,021 +0.20(+0.52%)
Mar 01, 2021 37.25 38.45 37.13 37.78 1,657,536 +1.45(+3.99%)
Feb 26, 2021 37.13 37.37 36.06 36.34 1,943,267 -0.75(-2.03%)
Feb 25, 2021 38.71 38.82 36.89 37.09 1,050,401 -1.67(-4.32%)
Feb 24, 2021 37.97 39.36 37.69 38.76 2,298,081 +1.09(+2.88%)
Feb 23, 2021 37.48 38.14 36.98 37.68 1,854,485 +0.35(+0.94%)
Feb 22, 2021 36.79 38.40 36.79 37.32 2,463,922 +0.12(+0.32%)
Feb 19, 2021 35.85 37.80 35.85 37.21 2,433,324 +1.48(+4.14%)
Feb 18, 2021 35.89 36.47 35.20 35.73 2,599,350 -0.54(-1.48%)
Feb 17, 2021 35.95 36.44 35.62 36.27 2,536,363 +0.08(+0.22%)
Feb 16, 2021 35.16 36.30 34.81 36.19 3,177,298 +1.06(+3.01%)
Feb 12, 2021 34.71 35.29 34.60 35.13 1,073,190 +0.30(+0.87%)
Feb 11, 2021 35.69 35.89 34.51 34.83 2,225,763 -1.01(-2.83%)
Feb 10, 2021 35.44 36.06 35.04 35.84 1,895,143 +0.69(+1.97%)
Feb 09, 2021 37.86 37.99 35.03 35.15 1,865,873 -0.96(-2.65%)
Feb 08, 2021 35.90 36.31 35.52 36.11 2,302,780 +0.30(+0.84%)
Feb 05, 2021 36.79 37.50 35.71 35.80 2,332,777 -0.60(-1.66%)
Feb 04, 2021 35.46 36.60 35.32 36.41 2,281,363 +1.31(+3.73%)
Feb 03, 2021 34.52 35.70 34.34 35.10 1,354,844 +0.54(+1.55%)
Feb 02, 2021 34.60 35.06 34.47 34.57 605,084 +0.49(+1.43%)
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.