Aramark Holdings Corp (NY: ARMK )

38.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.34 25.69 25.34 25.57 1,499,530 +0.15(+0.61%)
Oct 28, 2021 25.38 25.48 25.16 25.42 1,907,167 +0.04(+0.17%)
Oct 27, 2021 25.77 25.97 25.36 25.38 2,347,913 -0.39(-1.50%)
Oct 26, 2021 25.83 25.76 1,382,999 +0.01(+0.03%)
Oct 25, 2021 25.64 25.83 25.45 25.76 1,637,410 +0.05(+0.19%)
Oct 22, 2021 25.92 26.09 25.70 25.71 1,296,435 -0.31(-1.19%)
Oct 21, 2021 25.83 26.23 25.66 26.02 2,447,606 +0.73(+2.88%)
Oct 20, 2021 25.24 25.62 25.19 25.29 3,258,293 -0.29(-1.15%)
Oct 19, 2021 25.57 25.65 25.36 25.58 1,467,299 +0.06(+0.25%)
Oct 18, 2021 25.20 25.58 25.15 25.52 5,550,750 +0.04(+0.14%)
Oct 15, 2021 25.90 26.24 25.44 25.48 1,491,497 -0.18(-0.68%)
Oct 14, 2021 26.09 26.23 25.53 25.66 2,302,500 -0.31(-1.19%)
Oct 13, 2021 26.16 26.16 25.57 25.97 3,409,358 +0.11(+0.41%)
Oct 12, 2021 25.88 26.21 25.66 25.86 2,109,240 +0.08(+0.33%)
Oct 11, 2021 25.81 26.16 25.60 25.78 3,008,315 +0.14(+0.55%)
Oct 08, 2021 25.70 25.95 25.51 25.64 1,677,685 -0.03(-0.11%)
Oct 07, 2021 25.78 26.06 25.62 25.66 2,790,574 +0.08(+0.30%)
Oct 06, 2021 25.15 25.62 25.04 25.59 2,283,729 +0.17(+0.66%)
Oct 05, 2021 25.21 25.54 24.85 25.42 3,533,774 +0.25(+0.97%)
Oct 04, 2021 25.03 25.64 24.94 25.17 4,914,321 +0.09(+0.36%)
Oct 01, 2021 23.36 25.25 23.23 25.08 5,413,757 +2.05(+8.89%)
Sep 30, 2021 23.61 23.61 23.04 23.04 2,300,904 -0.50(-2.14%)
Sep 29, 2021 23.79 23.79 23.41 23.54 1,800,224 -0.04(-0.18%)
Sep 28, 2021 23.67 24.09 23.54 23.58 2,688,424 -0.18(-0.74%)
Sep 27, 2021 23.58 24.15 23.50 23.76 2,425,292 +0.45(+1.92%)
Sep 24, 2021 23.27 23.44 23.12 23.31 1,705,077 +0.09(+0.39%)
Sep 23, 2021 22.76 23.51 22.65 23.22 1,740,883 +0.67(+2.95%)
Sep 22, 2021 22.24 22.85 22.24 22.55 4,851,856 +0.46(+2.09%)
Sep 21, 2021 22.83 23.02 22.05 22.09 3,418,233 -0.61(-2.69%)
Sep 20, 2021 22.15 22.73 21.89 22.70 2,671,570 +0.18(+0.81%)
Sep 17, 2021 22.26 22.62 22.03 22.52 6,528,141 -0.42(-1.83%)
Sep 16, 2021 22.63 23.11 22.45 22.94 4,526,106 +0.40(+1.77%)
Sep 15, 2021 22.48 22.69 22.14 22.54 3,450,367 -0.14(-0.62%)
Sep 14, 2021 23.23 23.23 22.62 22.68 1,722,918 -0.55(-2.35%)
Sep 13, 2021 23.09 23.31 22.72 23.23 2,420,485 +0.36(+1.56%)
Sep 10, 2021 23.55 23.59 22.84 22.87 3,309,163 -0.44(-1.89%)
Sep 09, 2021 23.70 24.07 23.30 23.31 1,786,524 -0.46(-1.92%)
Sep 08, 2021 23.86 24.04 23.55 23.77 3,069,518 -0.11(-0.47%)
Sep 07, 2021 23.86 23.98 23.63 23.88 4,099,912 -0.05(-0.21%)
Sep 03, 2021 24.41 24.54 23.83 23.93 4,600,886 -0.73(-2.96%)
Sep 02, 2021 24.75 24.90 24.53 24.66 1,832,800 -0.05(-0.20%)
Sep 01, 2021 24.54 24.78 24.30 24.70 2,288,998 +0.32(+1.29%)
Aug 31, 2021 24.05 24.43 24.02 24.39 2,371,619 +0.41(+1.70%)
Aug 30, 2021 24.56 24.56 23.95 23.98 831,996 -0.52(-2.12%)
Aug 27, 2021 24.16 24.66 24.05 24.50 1,023,132 +0.55(+2.28%)
Aug 26, 2021 24.05 24.28 23.80 23.95 985,233 -0.25(-1.01%)
Aug 25, 2021 24.00 24.34 23.76 24.20 4,386,999 +0.25(+1.05%)
Aug 24, 2021 23.63 24.16 23.58 23.95 4,736,762 +0.37(+1.57%)
Aug 23, 2021 23.45 23.68 23.25 23.58 4,007,795 +0.36(+1.57%)
Aug 20, 2021 22.82 23.29 22.63 23.21 1,464,812 +0.41(+1.78%)
Aug 19, 2021 23.02 23.18 22.49 22.81 2,994,148 -0.48(-2.07%)
Aug 18, 2021 23.72 23.74 23.27 23.29 2,188,311 -0.50(-2.12%)
Aug 17, 2021 23.72 23.93 23.50 23.79 3,757,659 -0.32(-1.33%)
Aug 16, 2021 24.43 24.63 23.91 24.11 3,278,773 -0.64(-2.60%)
Aug 13, 2021 24.63 24.80 24.46 24.76 2,851,185 +0.25(+1.03%)
Aug 12, 2021 24.39 24.67 24.19 24.51 2,416,816 -0.02(-0.09%)
Aug 11, 2021 23.79 24.60 23.60 24.53 2,347,005 +0.59(+2.48%)
Aug 10, 2021 24.48 24.54 23.20 23.93 4,819,227 -0.47(-1.92%)
Aug 09, 2021 24.63 24.68 24.02 24.40 4,008,876 -0.15(-0.60%)
Aug 06, 2021 24.84 25.07 24.44 24.55 1,144,488 -0.14(-0.57%)
Aug 05, 2021 24.28 24.70 24.18 24.69 1,592,695 +0.61(+2.53%)
Aug 04, 2021 23.95 24.23 23.91 24.08 4,211,776 -0.14(-0.58%)
Aug 03, 2021 24.29 24.30 23.53 24.22 3,066,212 -0.09(-0.37%)
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.