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 37.00 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%)
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.