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 34.06 34.66 33.93 33.96 1,214,588 -0.46(-1.35%)
Jul 29, 2021 34.42 35.14 34.21 34.42 1,231,455 +0.29(+0.85%)
Jul 28, 2021 34.27 34.38 33.37 34.13 1,458,675 -0.08(-0.23%)
Jul 27, 2021 34.30 34.37 33.81 34.21 3,012,355 +0.03(+0.08%)
Jul 26, 2021 33.66 34.39 33.48 34.18 2,695,040 +0.59(+1.76%)
Jul 23, 2021 33.79 33.85 33.27 33.59 955,725 +0.21(+0.64%)
Jul 22, 2021 33.53 33.53 32.72 33.38 1,700,633 -0.26(-0.78%)
Jul 21, 2021 33.53 34.09 33.41 33.64 1,043,604 +0.53(+1.61%)
Jul 20, 2021 31.97 33.30 31.97 33.11 1,448,641 +1.21(+3.79%)
Jul 19, 2021 32.05 32.13 31.20 31.90 2,313,244 -1.05(-3.20%)
Jul 16, 2021 33.82 34.02 32.95 32.95 2,065,636 -0.54(-1.62%)
Jul 15, 2021 33.26 33.66 33.11 33.50 1,277,935 +0.06(+0.17%)
Jul 14, 2021 34.03 34.39 33.44 33.44 3,322,019 -0.46(-1.37%)
Jul 13, 2021 34.62 34.62 33.88 33.90 1,207,533 -0.92(-2.64%)
Jul 12, 2021 34.24 34.83 33.99 34.82 1,777,192 +0.10(+0.28%)
Jul 09, 2021 34.09 34.92 34.07 34.72 1,707,306 +1.11(+3.31%)
Jul 08, 2021 33.89 33.89 33.06 33.61 2,679,287 -1.10(-3.17%)
Jul 07, 2021 34.97 35.37 34.43 34.71 670,373 -0.45(-1.29%)
Jul 06, 2021 35.70 35.82 34.77 35.17 1,476,105 -0.64(-1.78%)
Jul 02, 2021 35.89 35.92 35.66 35.81 508,709 +0.01(+0.03%)
Jul 01, 2021 36.31 36.40 35.75 35.80 993,446 -0.21(-0.59%)
Jun 30, 2021 35.72 36.11 35.47 36.01 1,485,559 +0.35(+0.98%)
Jun 29, 2021 35.60 35.89 34.92 35.66 1,678,126 -0.14(-0.38%)
Jun 28, 2021 37.13 37.17 35.55 35.80 2,317,120 -1.48(-3.97%)
Jun 25, 2021 37.09 37.61 36.92 37.28 1,997,283 +0.05(+0.13%)
Jun 24, 2021 36.75 37.46 36.73 37.23 2,269,724 +0.85(+2.34%)
Jun 23, 2021 36.62 36.69 36.31 36.38 1,421,193 -0.10(-0.27%)
Jun 22, 2021 36.25 36.62 35.92 36.47 1,437,461 +0.36(+0.99%)
Jun 21, 2021 35.11 36.14 34.98 36.12 1,220,660 +1.24(+3.55%)
Jun 18, 2021 35.57 35.77 34.86 34.88 2,498,643 -1.30(-3.58%)
Jun 17, 2021 36.27 36.46 35.40 36.17 1,750,024 -0.08(-0.21%)
Jun 16, 2021 36.41 36.47 35.83 36.25 1,449,177 -0.06(-0.16%)
Jun 15, 2021 36.42 36.57 36.24 36.31 1,300,747 -0.08(-0.21%)
Jun 14, 2021 36.72 36.90 36.09 36.39 1,595,026 -0.31(-0.84%)
Jun 11, 2021 36.26 36.80 36.20 36.70 2,114,774 +0.44(+1.20%)
Jun 10, 2021 36.09 36.45 35.41 36.26 1,577,099 +0.28(+0.78%)
Jun 09, 2021 36.10 36.68 35.77 35.98 2,040,165 +0.34(+0.95%)
Jun 08, 2021 35.17 35.98 34.98 35.64 1,026,186 +0.73(+2.08%)
Jun 07, 2021 34.83 35.06 34.76 34.92 703,854 +0.15(+0.45%)
Jun 04, 2021 35.07 35.19 34.43 34.76 2,765,141 -0.22(-0.64%)
Jun 03, 2021 34.85 35.27 34.44 34.98 999,057 -0.08(-0.22%)
Jun 02, 2021 36.03 36.03 34.93 35.06 1,980,778 -0.93(-2.58%)
Jun 01, 2021 36.45 36.49 35.91 35.99 2,002,200 -0.12(-0.32%)
May 28, 2021 36.13 36.21 35.57 36.11 1,056,252 -0.03(-0.08%)
May 27, 2021 36.46 36.46 35.83 36.14 3,020,006 +0.18(+0.51%)
May 26, 2021 36.20 36.22 35.81 35.95 2,174,187 +0.10(+0.27%)
May 25, 2021 36.15 36.73 35.69 35.85 1,782,028 -0.23(-0.64%)
May 24, 2021 36.18 36.28 35.83 36.09 2,524,894 +0.28(+0.78%)
May 21, 2021 36.14 36.41 35.80 35.81 2,211,371 -0.06(-0.16%)
May 20, 2021 35.73 35.92 35.30 35.87 958,658 +0.04(+0.11%)
May 19, 2021 35.81 36.01 35.33 35.83 1,822,119 -0.62(-1.69%)
May 18, 2021 37.23 37.49 36.26 36.44 3,373,819 -0.79(-2.12%)
May 17, 2021 37.08 37.33 36.80 37.23 2,235,307 -0.45(-1.20%)
May 14, 2021 36.28 37.83 36.21 37.69 1,739,230 +1.79(+4.99%)
May 13, 2021 35.14 36.17 35.14 35.89 2,685,498 +0.92(+2.62%)
May 12, 2021 35.60 35.90 34.88 34.98 3,168,162 -0.61(-1.71%)
May 11, 2021 35.75 36.53 35.07 35.59 2,459,411 -0.67(-1.86%)
May 10, 2021 36.64 36.83 36.10 36.26 1,541,609 -0.45(-1.23%)
May 07, 2021 36.53 37.29 36.34 36.71 1,138,528 +0.23(+0.63%)
May 06, 2021 36.64 36.67 35.78 36.48 866,775 -0.08(-0.21%)
May 05, 2021 36.78 37.13 36.25 36.56 1,526,328 -0.40(-1.10%)
May 04, 2021 37.79 38.07 36.77 36.96 945,625 -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.