Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 34.07 34.67 33.94 33.97 1,214,215 -0.46(-1.35%)
Jul 29, 2021 34.43 35.15 34.22 34.43 1,231,076 +0.29(+0.85%)
Jul 28, 2021 34.28 34.39 33.38 34.14 1,458,227 -0.08(-0.23%)
Jul 27, 2021 34.31 34.38 33.82 34.22 3,011,429 +0.03(+0.08%)
Jul 26, 2021 33.67 34.40 33.49 34.19 2,694,212 +0.59(+1.76%)
Jul 23, 2021 33.80 33.86 33.28 33.60 955,431 +0.21(+0.64%)
Jul 22, 2021 33.54 33.54 32.73 33.39 1,700,110 -0.26(-0.78%)
Jul 21, 2021 33.55 34.10 33.42 33.65 1,043,283 +0.53(+1.61%)
Jul 20, 2021 31.98 33.31 31.98 33.12 1,448,196 +1.21(+3.79%)
Jul 19, 2021 32.06 32.14 31.20 31.91 2,312,533 -1.05(-3.20%)
Jul 16, 2021 33.84 34.03 32.96 32.96 2,065,001 -0.54(-1.62%)
Jul 15, 2021 33.27 33.67 33.12 33.51 1,277,542 +0.06(+0.17%)
Jul 14, 2021 34.04 34.40 33.45 33.45 3,320,998 -0.46(-1.37%)
Jul 13, 2021 34.63 34.63 33.89 33.91 1,207,162 -0.92(-2.64%)
Jul 12, 2021 34.25 34.84 34.00 34.83 1,776,646 +0.10(+0.28%)
Jul 09, 2021 34.10 34.93 34.08 34.73 1,706,781 +1.11(+3.31%)
Jul 08, 2021 33.90 33.90 33.07 33.62 2,678,463 -1.10(-3.17%)
Jul 07, 2021 34.98 35.38 34.44 34.72 670,167 -0.45(-1.29%)
Jul 06, 2021 35.71 35.83 34.78 35.18 1,475,651 -0.64(-1.78%)
Jul 02, 2021 35.90 35.93 35.67 35.82 508,552 +0.01(+0.03%)
Jul 01, 2021 36.32 36.41 35.76 35.81 993,141 -0.21(-0.59%)
Jun 30, 2021 35.73 36.12 35.48 36.02 1,485,102 +0.35(+0.98%)
Jun 29, 2021 35.61 35.90 34.93 35.67 1,677,610 -0.14(-0.38%)
Jun 28, 2021 37.14 37.18 35.56 35.81 2,316,407 -1.48(-3.97%)
Jun 25, 2021 37.10 37.63 36.93 37.29 1,996,669 +0.05(+0.13%)
Jun 24, 2021 36.77 37.47 36.75 37.24 2,269,027 +0.85(+2.34%)
Jun 23, 2021 36.63 36.70 36.32 36.39 1,420,756 -0.10(-0.27%)
Jun 22, 2021 36.26 36.63 35.93 36.48 1,437,019 +0.36(+0.99%)
Jun 21, 2021 35.12 36.15 34.99 36.13 1,220,284 +1.24(+3.55%)
Jun 18, 2021 35.59 35.78 34.87 34.89 2,497,875 -1.30(-3.58%)
Jun 17, 2021 36.28 36.48 35.41 36.19 1,749,486 -0.08(-0.21%)
Jun 16, 2021 36.42 36.48 35.84 36.26 1,448,732 -0.06(-0.16%)
Jun 15, 2021 36.43 36.58 36.25 36.32 1,300,348 -0.08(-0.21%)
Jun 14, 2021 36.74 36.91 36.10 36.40 1,594,536 -0.31(-0.84%)
Jun 11, 2021 36.27 36.81 36.21 36.71 2,114,123 +0.44(+1.20%)
Jun 10, 2021 36.10 36.47 35.42 36.27 1,576,614 +0.28(+0.78%)
Jun 09, 2021 36.11 36.69 35.78 35.99 2,039,538 +0.34(+0.95%)
Jun 08, 2021 35.18 35.99 34.99 35.65 1,025,870 +0.73(+2.08%)
Jun 07, 2021 34.84 35.07 34.77 34.93 703,638 +0.15(+0.44%)
Jun 04, 2021 35.08 35.20 34.44 34.77 2,764,291 -0.22(-0.64%)
Jun 03, 2021 34.86 35.28 34.45 35.00 998,750 -0.08(-0.22%)
Jun 02, 2021 36.04 36.04 34.94 35.07 1,980,170 -0.93(-2.58%)
Jun 01, 2021 36.47 36.50 35.92 36.00 2,001,584 -0.12(-0.32%)
May 28, 2021 36.14 36.22 35.59 36.12 1,055,927 -0.03(-0.08%)
May 27, 2021 36.48 36.48 35.84 36.15 3,019,077 +0.18(+0.51%)
May 26, 2021 36.21 36.23 35.82 35.96 2,173,519 +0.10(+0.27%)
May 25, 2021 36.17 36.75 35.70 35.87 1,781,480 -0.23(-0.64%)
May 24, 2021 36.19 36.30 35.84 36.10 2,524,118 +0.28(+0.78%)
May 21, 2021 36.16 36.42 35.81 35.82 2,210,691 -0.06(-0.16%)
May 20, 2021 35.74 35.93 35.31 35.88 958,363 +0.04(+0.11%)
May 19, 2021 35.82 36.02 35.34 35.84 1,821,559 -0.62(-1.69%)
May 18, 2021 37.25 37.51 36.27 36.45 3,372,782 -0.79(-2.12%)
May 17, 2021 37.09 37.34 36.81 37.25 2,234,620 -0.45(-1.20%)
May 14, 2021 36.29 37.84 36.22 37.70 1,738,695 +1.79(+4.99%)
May 13, 2021 35.15 36.18 35.15 35.91 2,684,673 +0.92(+2.62%)
May 12, 2021 35.62 35.91 34.89 34.99 3,167,189 -0.61(-1.71%)
May 11, 2021 35.76 36.54 35.09 35.60 2,458,655 -0.67(-1.86%)
May 10, 2021 36.65 36.85 36.11 36.27 1,541,135 -0.45(-1.23%)
May 07, 2021 36.54 37.30 36.35 36.72 1,138,178 +0.23(+0.63%)
May 06, 2021 36.65 36.69 35.79 36.49 866,509 -0.08(-0.21%)
May 05, 2021 36.79 37.14 36.26 36.57 1,525,859 -0.41(-1.10%)
May 04, 2021 37.80 38.08 36.78 36.98 945,334 -0.94(-2.47%)
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.