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 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%)
Sep 01, 2022 25.01 25.26 24.45 25.05 2,136,912 -0.21(-0.84%)
Aug 31, 2022 25.38 25.51 25.17 25.26 2,788,769 +0.08(+0.34%)
Aug 30, 2022 25.44 25.63 25.05 25.17 1,134,760 -0.08(-0.31%)
Aug 29, 2022 24.81 25.41 24.69 25.25 2,139,211 +0.20(+0.79%)
Aug 26, 2022 26.19 26.24 25.03 25.05 2,061,776 -1.11(-4.24%)
Aug 25, 2022 25.85 26.17 25.76 26.17 1,849,668 +0.34(+1.31%)
Aug 24, 2022 25.39 25.90 25.23 25.83 1,531,636 +0.23(+0.91%)
Aug 23, 2022 26.04 26.14 25.57 25.59 2,040,253 -0.23(-0.90%)
Aug 22, 2022 26.09 26.26 25.79 25.83 2,567,318 -0.75(-2.82%)
Aug 19, 2022 26.75 26.90 26.34 26.58 3,095,144 -0.28(-1.03%)
Aug 18, 2022 26.77 26.91 26.61 26.85 2,664,717 +0.16(+0.61%)
Aug 17, 2022 26.46 26.83 26.35 26.69 2,660,042 -0.01(-0.05%)
Aug 16, 2022 26.27 26.80 26.17 26.70 6,115,012 +0.36(+1.37%)
Aug 15, 2022 26.17 26.47 26.12 26.34 3,198,910 +0.00(+0.00%)
Aug 12, 2022 25.84 26.34 25.73 26.34 2,654,245 +0.71(+2.75%)
Aug 11, 2022 25.99 26.07 25.42 25.64 4,929,996 -0.04(-0.16%)
Aug 10, 2022 26.02 26.19 25.60 25.68 2,419,183 +0.16(+0.61%)
Aug 09, 2022 24.71 25.87 24.55 25.52 3,127,871 +0.61(+2.47%)
Aug 08, 2022 24.94 25.24 24.80 24.91 2,614,002 +0.08(+0.34%)
Aug 05, 2022 24.54 24.87 24.52 24.82 1,692,813 +0.06(+0.26%)
Aug 04, 2022 24.84 25.08 24.73 24.76 2,304,589 -0.16(-0.65%)
Aug 03, 2022 24.00 24.95 23.98 24.92 2,632,124 +1.04(+4.34%)
Aug 02, 2022 23.81 24.08 23.66 23.89 2,203,629 +0.05(+0.21%)
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.