Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.82 29.48 28.56 29.48 2,303,913 +0.73(+2.54%)
Nov 29, 2022 28.81 29.13 28.70 28.75 2,413,463 -0.09(-0.32%)
Nov 28, 2022 28.96 29.19 28.71 28.85 3,417,994 -0.28(-0.95%)
Nov 25, 2022 28.86 29.12 28.81 29.12 866,711 +0.27(+0.93%)
Nov 23, 2022 28.53 29.05 28.53 28.85 2,727,866 +0.28(+0.97%)
Nov 22, 2022 28.53 28.62 28.32 28.58 1,913,928 +0.23(+0.80%)
Nov 21, 2022 28.65 28.78 28.27 28.35 3,251,617 -0.40(-1.38%)
Nov 18, 2022 28.80 28.98 28.20 28.75 2,113,402 +0.25(+0.87%)
Nov 17, 2022 28.20 28.53 27.74 28.50 4,179,198 -0.15(-0.52%)
Nov 16, 2022 28.73 28.87 28.23 28.65 4,322,424 -0.04(-0.12%)
Nov 15, 2022 28.14 29.14 27.64 28.68 5,543,284 +1.20(+4.35%)
Nov 14, 2022 27.13 27.94 27.13 27.49 6,628,327 +0.09(+0.34%)
Nov 11, 2022 27.06 27.67 27.04 27.40 7,273,141 +0.44(+1.63%)
Nov 10, 2022 26.17 26.97 26.17 26.96 2,476,641 +1.53(+6.04%)
Nov 09, 2022 25.53 25.90 25.28 25.42 1,912,968 -0.40(-1.53%)
Nov 08, 2022 25.17 25.85 24.94 25.82 3,773,290 +0.79(+3.17%)
Nov 07, 2022 24.82 25.11 24.62 25.03 4,564,452 +0.37(+1.52%)
Nov 04, 2022 24.63 24.93 24.37 24.65 3,235,711 +0.36(+1.48%)
Nov 03, 2022 24.50 24.89 24.21 24.29 2,353,385 -0.54(-2.17%)
Nov 02, 2022 25.57 24.83 24.83 2,234,484 -0.88(-3.41%)
Nov 01, 2022 26.07 26.21 25.61 25.71 9,786,876 -0.11(-0.44%)
Oct 31, 2022 25.92 26.22 25.74 25.82 2,022,997 -0.16(-0.60%)
Oct 28, 2022 25.30 26.02 25.17 25.97 1,222,523 +0.72(+2.86%)
Oct 27, 2022 25.27 25.48 25.13 25.25 2,580,254 +0.33(+1.33%)
Oct 26, 2022 24.74 25.57 24.74 24.92 2,385,554 +0.13(+0.54%)
Oct 25, 2022 24.33 24.88 24.07 24.79 3,157,326 -0.20(-0.79%)
Oct 24, 2022 25.15 25.32 24.75 24.98 2,477,000 -0.08(-0.31%)
Oct 21, 2022 24.47 25.13 24.16 25.06 1,489,960 +0.60(+2.46%)
Oct 20, 2022 24.73 24.96 24.39 24.46 2,015,480 -0.16(-0.66%)
Oct 19, 2022 24.51 24.92 24.36 24.62 1,391,528 -0.05(-0.20%)
Oct 18, 2022 24.65 24.80 24.26 24.67 1,980,078 +0.62(+2.59%)
Oct 17, 2022 24.00 24.37 23.98 24.05 2,778,046 +0.52(+2.19%)
Oct 14, 2022 24.35 24.45 23.49 23.53 3,073,639 -0.52(-2.15%)
Oct 13, 2022 23.17 24.23 22.90 24.05 2,131,567 +0.28(+1.19%)
Oct 12, 2022 23.41 24.04 23.33 23.77 2,793,006 +0.44(+1.88%)
Oct 11, 2022 23.63 23.75 23.02 23.33 2,561,638 -0.29(-1.23%)
Oct 10, 2022 24.07 24.24 23.43 23.62 1,280,768 -0.45(-1.85%)
Oct 07, 2022 24.18 24.20 23.70 24.06 5,794,920 -0.32(-1.31%)
Oct 06, 2022 24.42 24.80 24.25 24.38 3,902,449 -0.18(-0.72%)
Oct 05, 2022 23.84 24.64 23.84 24.56 2,504,438 +0.37(+1.52%)
Oct 04, 2022 23.06 24.21 23.00 24.19 3,396,401 +1.56(+6.88%)
Oct 03, 2022 22.30 22.88 21.88 22.64 3,007,662 +0.57(+2.56%)
Sep 30, 2022 21.98 22.60 21.73 22.07 3,145,102 -0.11(-0.51%)
Sep 29, 2022 22.85 22.85 22.06 22.18 2,582,128 -0.93(-4.04%)
Sep 28, 2022 22.72 23.27 22.51 23.12 2,852,808 +0.42(+1.84%)
Sep 27, 2022 23.53 23.65 22.63 22.70 3,409,873 -0.45(-1.96%)
Sep 26, 2022 23.80 23.97 23.10 23.15 5,392,611 -0.60(-2.53%)
Sep 23, 2022 24.22 24.35 23.66 23.75 4,151,135 -0.80(-3.26%)
Sep 22, 2022 25.40 25.49 24.41 24.55 3,044,358 -0.88(-3.45%)
Sep 21, 2022 26.24 26.24 25.34 25.43 2,731,333 -0.69(-2.63%)
Sep 20, 2022 26.45 26.52 25.90 26.12 2,065,873 -0.44(-1.65%)
Sep 19, 2022 26.18 26.60 26.18 26.55 2,384,773 +0.11(+0.40%)
Sep 16, 2022 26.45 26.53 26.16 26.45 2,464,561 -0.38(-1.42%)
Sep 15, 2022 26.81 27.16 26.70 26.83 2,338,068 -0.10(-0.37%)
Sep 14, 2022 26.59 26.96 26.43 26.93 3,010,450 +0.45(+1.71%)
Sep 13, 2022 26.54 26.94 26.26 26.48 3,427,339 -0.76(-2.78%)
Sep 12, 2022 26.91 27.39 26.89 27.23 2,678,070 +0.58(+2.18%)
Sep 09, 2022 26.24 26.72 26.19 26.65 4,230,420 +0.52(+1.98%)
Sep 08, 2022 25.49 26.15 25.33 26.14 1,652,675 +0.39(+1.51%)
Sep 07, 2022 24.85 25.83 24.85 25.75 2,340,488 +0.91(+3.67%)
Sep 06, 2022 25.22 25.37 24.64 24.84 3,430,497 -0.23(-0.93%)
Sep 02, 2022 25.40 25.40 24.91 25.07 1,297,406 +0.02(+0.08%)
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.