Aramark Holdings Corp (NY: ARMK )

41.90 +0.30 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.49 33.73 32.87 33.00 2,291,475 -0.97(-2.85%)
Nov 29, 2021 34.96 35.11 33.47 33.97 1,550,922 -0.49(-1.43%)
Nov 26, 2021 33.82 34.47 33.22 34.46 1,918,057 -0.91(-2.56%)
Nov 24, 2021 35.58 35.72 35.25 35.37 1,069,723 -0.48(-1.35%)
Nov 23, 2021 35.87 36.48 35.84 35.85 2,011,160 +0.11(+0.30%)
Nov 22, 2021 36.02 36.22 35.31 35.74 1,610,254 -0.20(-0.55%)
Nov 19, 2021 35.62 36.07 34.96 35.94 3,880,312 -0.39(-1.08%)
Nov 18, 2021 37.71 36.43 36.25 36.34 2,386,060 -1.17(-3.12%)
Nov 17, 2021 37.33 37.65 36.82 37.51 1,698,808 -0.16(-0.42%)
Nov 16, 2021 37.16 37.83 36.44 37.67 2,753,457 +0.27(+0.71%)
Nov 15, 2021 37.69 38.04 37.10 37.40 2,642,330 +0.01(+0.03%)
Nov 12, 2021 37.67 37.94 37.30 37.39 3,603,172 -0.29(-0.76%)
Nov 11, 2021 37.69 38.16 37.62 37.67 1,397,364 -0.24(-0.62%)
Nov 10, 2021 37.94 37.91 3,141,443 -0.08(-0.21%)
Nov 09, 2021 38.10 38.28 37.48 37.99 2,837,744 -0.33(-0.85%)
Nov 08, 2021 38.66 38.90 38.12 38.32 1,893,872 -0.35(-0.92%)
Nov 05, 2021 38.17 38.98 38.05 38.67 2,534,000 +1.29(+3.45%)
Nov 04, 2021 37.50 37.99 37.14 37.38 801,323 +0.02(+0.05%)
Nov 03, 2021 36.66 37.54 36.57 37.36 1,966,882 +0.66(+1.80%)
Nov 02, 2021 36.70 36.98 36.26 36.70 869,443 -0.11(-0.29%)
Nov 01, 2021 36.08 36.81 36.59 36.81 1,128,896 +0.88(+2.44%)
Oct 29, 2021 35.60 36.09 35.60 35.93 1,067,272 +0.22(+0.61%)
Oct 28, 2021 35.66 35.80 35.35 35.71 1,357,402 +0.06(+0.17%)
Oct 27, 2021 36.21 36.48 35.64 35.66 1,671,097 -0.54(-1.50%)
Oct 26, 2021 36.29 36.20 984,332 +0.01(+0.03%)
Oct 25, 2021 36.03 36.30 35.76 36.19 1,165,406 +0.07(+0.19%)
Oct 22, 2021 36.42 36.65 36.11 36.12 922,722 -0.43(-1.19%)
Oct 21, 2021 36.29 36.86 36.06 36.55 1,742,053 +1.02(+2.88%)
Oct 20, 2021 35.46 35.99 35.39 35.53 2,319,049 -0.41(-1.15%)
Oct 19, 2021 35.93 36.04 35.63 35.94 1,044,332 +0.09(+0.25%)
Oct 18, 2021 35.40 35.94 35.33 35.85 3,950,677 +0.05(+0.14%)
Oct 15, 2021 36.38 36.86 35.74 35.80 1,061,554 -0.25(-0.68%)
Oct 14, 2021 36.65 36.86 35.87 36.05 1,638,775 -0.43(-1.19%)
Oct 13, 2021 36.75 36.75 35.92 36.48 2,426,568 +0.15(+0.41%)
Oct 12, 2021 36.36 36.82 36.05 36.34 1,501,225 +0.12(+0.33%)
Oct 11, 2021 36.26 36.75 35.97 36.22 2,141,130 +0.20(+0.55%)
Oct 08, 2021 36.11 36.46 35.84 36.02 1,194,071 -0.04(-0.11%)
Oct 07, 2021 36.23 36.61 36.00 36.06 1,986,156 +0.11(+0.30%)
Oct 06, 2021 35.33 36.00 35.18 35.95 1,625,416 +0.24(+0.66%)
Oct 05, 2021 35.42 35.88 34.92 35.71 2,515,119 +0.34(+0.97%)
Oct 04, 2021 35.17 36.02 35.04 35.37 3,497,706 +0.13(+0.36%)
Oct 01, 2021 32.82 35.48 32.64 35.24 3,853,174 +2.88(+8.89%)
Sep 30, 2021 33.17 33.17 32.37 32.37 1,637,639 -0.71(-2.14%)
Sep 29, 2021 33.42 33.42 32.90 33.08 1,281,287 -0.06(-0.18%)
Sep 28, 2021 33.26 33.84 33.08 33.13 1,913,452 -0.25(-0.74%)
Sep 27, 2021 33.12 33.94 33.02 33.38 1,726,171 +0.63(+1.92%)
Sep 24, 2021 32.70 32.94 32.48 32.75 1,213,567 +0.13(+0.39%)
Sep 23, 2021 31.97 33.03 31.82 32.62 1,239,052 +0.94(+2.95%)
Sep 22, 2021 31.25 32.10 31.25 31.69 3,453,248 +0.65(+2.09%)
Sep 21, 2021 32.07 32.34 30.99 31.04 2,432,885 -0.86(-2.69%)
Sep 20, 2021 31.12 31.94 30.75 31.89 1,901,457 +0.26(+0.81%)
Sep 17, 2021 31.27 31.77 30.95 31.64 4,646,323 -0.59(-1.83%)
Sep 16, 2021 31.79 32.46 31.54 32.23 3,221,399 +0.56(+1.77%)
Sep 15, 2021 31.59 31.88 31.11 31.67 2,455,756 -0.20(-0.62%)
Sep 14, 2021 32.64 32.64 31.77 31.86 1,226,265 -0.77(-2.35%)
Sep 13, 2021 32.44 32.75 31.92 32.63 1,722,750 +0.50(+1.56%)
Sep 10, 2021 33.09 33.14 32.10 32.13 2,355,256 -0.62(-1.89%)
Sep 09, 2021 33.30 33.82 32.73 32.75 1,271,536 -0.64(-1.92%)
Sep 08, 2021 33.52 33.77 33.09 33.39 2,184,691 -0.16(-0.47%)
Sep 07, 2021 33.53 33.69 33.20 33.55 2,918,061 -0.07(-0.21%)
Sep 03, 2021 34.30 34.48 33.48 33.62 3,274,623 -1.02(-2.96%)
Sep 02, 2021 34.78 34.99 34.47 34.64 1,304,472 -0.07(-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.