Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.82 23.99 23.38 23.47 3,221,658 -0.69(-2.85%)
Nov 29, 2021 24.86 24.97 23.80 24.16 2,180,491 -0.37(-1.52%)
Nov 26, 2021 24.08 24.54 23.65 24.53 2,694,297 -0.65(-2.56%)
Nov 24, 2021 25.33 25.43 25.10 25.18 1,502,640 -0.34(-1.35%)
Nov 23, 2021 25.54 25.97 25.52 25.52 2,825,078 +0.08(+0.30%)
Nov 22, 2021 25.64 25.78 25.14 25.45 2,261,925 -0.14(-0.55%)
Nov 19, 2021 25.36 25.68 24.89 25.59 5,450,677 -0.28(-1.08%)
Nov 18, 2021 26.85 25.94 25.80 25.87 3,351,700 -0.83(-3.12%)
Nov 17, 2021 26.58 26.80 26.21 26.70 2,386,317 -0.11(-0.42%)
Nov 16, 2021 26.46 26.93 25.94 26.81 3,867,783 +0.19(+0.71%)
Nov 15, 2021 26.83 27.08 26.41 26.62 3,711,683 +0.01(+0.03%)
Nov 12, 2021 26.82 27.01 26.55 26.62 5,061,379 -0.20(-0.76%)
Nov 11, 2021 26.83 27.16 26.78 26.82 1,962,878 -0.17(-0.62%)
Nov 10, 2021 27.01 26.99 4,412,787 -0.06(-0.21%)
Nov 09, 2021 27.12 27.25 26.68 27.05 3,986,181 -0.23(-0.85%)
Nov 08, 2021 27.52 27.69 27.14 27.28 2,660,323 -0.25(-0.92%)
Nov 05, 2021 27.17 27.75 27.09 27.53 3,559,512 +0.92(+3.45%)
Nov 04, 2021 26.69 27.05 26.44 26.61 1,125,620 +0.01(+0.05%)
Nov 03, 2021 26.10 26.72 26.04 26.60 2,762,881 +0.47(+1.80%)
Nov 02, 2021 26.13 26.32 25.81 26.13 1,221,307 -0.08(-0.29%)
Nov 01, 2021 25.68 26.20 26.05 26.20 1,585,762 +0.62(+2.44%)
Oct 29, 2021 25.34 25.69 25.34 25.58 1,499,198 +0.15(+0.61%)
Oct 28, 2021 25.38 25.49 25.17 25.43 1,906,744 +0.04(+0.17%)
Oct 27, 2021 25.78 25.97 25.37 25.38 2,347,392 -0.39(-1.50%)
Oct 26, 2021 25.83 25.77 1,382,692 +0.01(+0.03%)
Oct 25, 2021 25.65 25.84 25.46 25.76 1,637,047 +0.05(+0.19%)
Oct 22, 2021 25.93 26.09 25.71 25.71 1,296,148 -0.31(-1.19%)
Oct 21, 2021 25.83 26.24 25.67 26.02 2,447,064 +0.73(+2.88%)
Oct 20, 2021 25.24 25.62 25.19 25.29 3,257,570 -0.29(-1.15%)
Oct 19, 2021 25.58 25.66 25.36 25.59 1,466,974 +0.06(+0.25%)
Oct 18, 2021 25.20 25.59 25.15 25.52 5,549,519 +0.04(+0.14%)
Oct 15, 2021 25.90 26.24 25.44 25.49 1,491,166 -0.18(-0.68%)
Oct 14, 2021 26.09 26.24 25.54 25.66 2,301,989 -0.31(-1.19%)
Oct 13, 2021 26.16 26.16 25.57 25.97 3,408,602 +0.11(+0.41%)
Oct 12, 2021 25.88 26.21 25.66 25.87 2,108,773 +0.08(+0.33%)
Oct 11, 2021 25.81 26.16 25.60 25.78 3,007,647 +0.14(+0.55%)
Oct 08, 2021 25.71 25.96 25.51 25.64 1,677,313 -0.03(-0.11%)
Oct 07, 2021 25.79 26.06 25.63 25.67 2,789,955 +0.08(+0.30%)
Oct 06, 2021 25.15 25.63 25.05 25.59 2,283,223 +0.17(+0.66%)
Oct 05, 2021 25.21 25.54 24.86 25.43 3,532,990 +0.25(+0.97%)
Oct 04, 2021 25.04 25.64 24.94 25.18 4,913,231 +0.09(+0.36%)
Oct 01, 2021 23.36 25.26 23.24 25.09 5,412,556 +2.05(+8.89%)
Sep 30, 2021 23.62 23.62 23.04 23.04 2,300,393 -0.50(-2.14%)
Sep 29, 2021 23.79 23.79 23.42 23.55 1,799,824 -0.04(-0.18%)
Sep 28, 2021 23.68 24.09 23.55 23.59 2,687,828 -0.18(-0.74%)
Sep 27, 2021 23.58 24.16 23.51 23.76 2,424,754 +0.45(+1.92%)
Sep 24, 2021 23.28 23.45 23.13 23.31 1,704,699 +0.09(+0.39%)
Sep 23, 2021 22.76 23.51 22.66 23.22 1,740,497 +0.67(+2.95%)
Sep 22, 2021 22.25 22.85 22.25 22.56 4,850,780 +0.46(+2.09%)
Sep 21, 2021 22.83 23.02 22.06 22.09 3,417,475 -0.61(-2.69%)
Sep 20, 2021 22.16 22.74 21.89 22.70 2,670,978 +0.18(+0.81%)
Sep 17, 2021 22.26 22.62 22.03 22.52 6,526,693 -0.42(-1.83%)
Sep 16, 2021 22.63 23.11 22.45 22.94 4,525,102 +0.40(+1.77%)
Sep 15, 2021 22.49 22.70 22.14 22.54 3,449,602 -0.14(-0.62%)
Sep 14, 2021 23.24 23.24 22.62 22.68 1,722,536 -0.55(-2.35%)
Sep 13, 2021 23.10 23.31 22.73 23.23 2,419,948 +0.36(+1.56%)
Sep 10, 2021 23.55 23.60 22.85 22.87 3,308,429 -0.44(-1.89%)
Sep 09, 2021 23.71 24.08 23.30 23.31 1,786,128 -0.46(-1.92%)
Sep 08, 2021 23.86 24.04 23.56 23.77 3,068,838 -0.11(-0.47%)
Sep 07, 2021 23.87 23.98 23.64 23.88 4,099,003 -0.05(-0.21%)
Sep 03, 2021 24.42 24.55 23.83 23.93 4,599,866 -0.73(-2.96%)
Sep 02, 2021 24.76 24.91 24.54 24.66 1,832,393 -0.05(-0.20%)
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.