Aramark Holdings Corp (NY: ARMK )

37.32 +1.00 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 33.29 34.39 34.29 1,112,340 +0.79(+2.36%)
Jan 28, 2022 32.93 33.52 32.17 33.50 1,587,071 +0.55(+1.67%)
Jan 27, 2022 33.92 34.44 32.93 32.95 1,532,648 -0.76(-2.25%)
Jan 26, 2022 34.40 34.89 33.59 33.71 1,224,301 -0.40(-1.17%)
Jan 25, 2022 33.84 34.37 33.23 34.11 1,099,279 -0.27(-0.79%)
Jan 24, 2022 33.24 34.44 32.84 34.38 2,050,109 +0.29(+0.85%)
Jan 21, 2022 34.53 34.86 33.99 34.09 1,219,631 -0.56(-1.62%)
Jan 20, 2022 34.52 35.80 34.51 34.65 1,248,782 +0.16(+0.46%)
Jan 19, 2022 35.45 35.59 34.46 34.49 2,371,337 -0.83(-2.35%)
Jan 18, 2022 36.48 36.55 35.20 35.32 2,468,639 -1.26(-3.44%)
Jan 14, 2022 36.58 0 -0.11(-0.30%)
Jan 13, 2022 36.31 37.30 36.28 36.69 1,714,128 +0.46(+1.27%)
Jan 12, 2022 37.07 37.24 36.12 36.23 1,326,427 -0.54(-1.47%)
Jan 11, 2022 36.51 36.87 36.18 36.77 2,203,873 +0.42(+1.16%)
Jan 10, 2022 36.42 36.42 35.41 36.35 1,234,573 -0.08(-0.22%)
Jan 07, 2022 36.43 36.87 36.36 36.43 1,952,055 -0.30(-0.82%)
Jan 06, 2022 37.69 37.69 36.72 36.73 1,058,549 -0.62(-1.66%)
Jan 05, 2022 37.80 38.11 37.22 37.35 993,538 -0.29(-0.77%)
Jan 04, 2022 37.79 37.95 37.55 37.64 2,204,449 +0.49(+1.32%)
Jan 03, 2022 37.08 37.81 36.73 37.15 1,912,208 +0.30(+0.81%)
Dec 31, 2021 36.70 37.18 36.65 36.85 1,614,271 -0.06(-0.16%)
Dec 30, 2021 36.70 37.25 36.70 36.91 940,857 +0.19(+0.52%)
Dec 29, 2021 36.60 36.96 36.44 36.72 732,472 +0.17(+0.47%)
Dec 28, 2021 36.22 36.70 36.20 36.55 752,422 +0.21(+0.58%)
Dec 27, 2021 35.85 36.36 35.63 36.34 668,387 +0.29(+0.80%)
Dec 23, 2021 35.85 36.13 35.52 36.05 1,561,058 +0.61(+1.72%)
Dec 22, 2021 35.15 35.83 34.99 35.44 1,982,654 +0.31(+0.88%)
Dec 21, 2021 33.94 35.31 33.84 35.13 2,669,226 +1.75(+5.24%)
Dec 20, 2021 33.25 33.53 32.79 33.38 1,805,332 -0.57(-1.68%)
Dec 17, 2021 33.13 34.26 32.62 33.95 3,903,092 +0.61(+1.83%)
Dec 16, 2021 34.50 34.72 33.23 33.34 2,974,523 -0.87(-2.54%)
Dec 15, 2021 34.11 34.66 33.45 34.21 1,847,203 -0.01(-0.03%)
Dec 14, 2021 34.57 35.06 34.14 34.22 2,303,192 -0.45(-1.30%)
Dec 13, 2021 35.42 35.50 34.56 34.67 1,597,603 -1.14(-3.18%)
Dec 10, 2021 36.45 36.53 35.47 35.81 1,295,492 -0.24(-0.67%)
Dec 09, 2021 35.61 36.39 35.41 36.05 1,794,242 +0.18(+0.50%)
Dec 08, 2021 35.41 35.91 35.33 35.87 2,771,041 +0.61(+1.73%)
Dec 07, 2021 35.90 36.36 35.03 35.26 2,421,722 -0.21(-0.59%)
Dec 06, 2021 34.50 36.34 34.43 35.47 4,033,373 +1.51(+4.45%)
Dec 03, 2021 33.90 34.10 33.09 33.96 1,982,084 +0.19(+0.56%)
Dec 02, 2021 32.19 34.00 32.01 33.77 2,439,696 +1.75(+5.47%)
Dec 01, 2021 34.06 34.43 31.99 32.02 1,581,746 -1.38(-4.13%)
Nov 30, 2021 33.89 34.13 33.27 33.40 2,264,141 -0.98(-2.85%)
Nov 29, 2021 35.38 35.53 33.87 34.38 1,532,422 -0.61(-1.74%)
Nov 26, 2021 34.34 35.00 33.73 34.99 1,889,220 -0.92(-2.56%)
Nov 24, 2021 36.12 36.27 35.79 35.91 1,053,640 -0.49(-1.35%)
Nov 23, 2021 36.42 37.03 36.39 36.40 1,980,923 +0.11(+0.30%)
Nov 22, 2021 36.57 36.77 35.85 36.29 1,586,044 -0.20(-0.55%)
Nov 19, 2021 36.16 36.62 35.49 36.49 3,821,972 -0.40(-1.08%)
Nov 18, 2021 38.29 36.99 36.80 36.89 2,350,186 -1.19(-3.12%)
Nov 17, 2021 37.90 38.23 37.38 38.08 1,673,267 -0.16(-0.42%)
Nov 16, 2021 37.73 38.41 37.00 38.24 2,712,059 +0.27(+0.71%)
Nov 15, 2021 38.27 38.62 37.67 37.97 2,602,603 +0.01(+0.03%)
Nov 12, 2021 38.25 38.52 37.87 37.96 3,548,999 -0.29(-0.76%)
Nov 11, 2021 38.27 38.74 38.20 38.25 1,376,355 -0.24(-0.62%)
Nov 10, 2021 38.52 38.49 3,094,212 -0.08(-0.21%)
Nov 09, 2021 38.68 38.86 38.05 38.57 2,795,079 -0.33(-0.85%)
Nov 08, 2021 39.25 39.49 38.70 38.90 1,865,398 -0.36(-0.92%)
Nov 05, 2021 38.75 39.57 38.63 39.26 2,495,902 +1.31(+3.45%)
Nov 04, 2021 38.07 38.57 37.71 37.95 789,276 +0.02(+0.05%)
Nov 03, 2021 37.22 38.11 37.13 37.93 1,937,311 +0.67(+1.80%)
Nov 02, 2021 37.26 37.54 36.81 37.26 856,371 -0.11(-0.29%)
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.