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 26.23 25.75 25.82 2,022,548 -0.16(-0.60%)
Oct 28, 2022 25.30 26.02 25.18 25.98 1,222,252 +0.72(+2.86%)
Oct 27, 2022 25.27 25.48 25.13 25.26 2,579,681 +0.33(+1.33%)
Oct 26, 2022 24.75 25.58 24.75 24.93 2,385,025 +0.13(+0.54%)
Oct 25, 2022 24.33 24.88 24.08 24.79 3,156,626 -0.20(-0.79%)
Oct 24, 2022 25.16 25.32 24.76 24.99 2,476,451 -0.08(-0.31%)
Oct 21, 2022 24.48 25.13 24.16 25.07 1,489,630 +0.60(+2.46%)
Oct 20, 2022 24.73 24.96 24.40 24.47 2,015,033 -0.16(-0.66%)
Oct 19, 2022 24.52 24.93 24.37 24.63 1,391,219 -0.05(-0.20%)
Oct 18, 2022 24.66 24.81 24.26 24.68 1,979,639 +0.62(+2.59%)
Oct 17, 2022 24.01 24.37 23.98 24.06 2,777,430 +0.52(+2.19%)
Oct 14, 2022 24.35 24.45 23.49 23.54 3,072,957 -0.52(-2.15%)
Oct 13, 2022 23.18 24.23 22.90 24.06 2,131,095 +0.28(+1.19%)
Oct 12, 2022 23.41 24.04 23.33 23.77 2,792,386 +0.44(+1.88%)
Oct 11, 2022 23.63 23.75 23.02 23.33 2,561,070 -0.29(-1.23%)
Oct 10, 2022 24.08 24.25 23.44 23.62 1,280,484 -0.45(-1.85%)
Oct 07, 2022 24.18 24.20 23.70 24.07 5,793,635 -0.32(-1.31%)
Oct 06, 2022 24.42 24.80 24.25 24.39 3,901,584 -0.18(-0.72%)
Oct 05, 2022 23.85 24.64 23.85 24.56 2,503,882 +0.37(+1.52%)
Oct 04, 2022 23.07 24.21 23.00 24.20 3,395,648 +1.56(+6.87%)
Oct 03, 2022 22.30 22.88 21.89 22.64 3,006,995 +0.57(+2.56%)
Sep 30, 2022 21.98 22.61 21.73 22.07 3,144,404 -0.11(-0.51%)
Sep 29, 2022 22.86 22.86 22.06 22.19 2,581,556 -0.93(-4.04%)
Sep 28, 2022 22.73 23.27 22.51 23.12 2,852,176 +0.42(+1.84%)
Sep 27, 2022 23.54 23.65 22.63 22.70 3,409,117 -0.45(-1.96%)
Sep 26, 2022 23.80 23.97 23.10 23.16 5,391,415 -0.60(-2.53%)
Sep 23, 2022 24.23 24.35 23.67 23.76 4,150,214 -0.80(-3.26%)
Sep 22, 2022 25.41 25.50 24.42 24.56 3,043,683 -0.88(-3.45%)
Sep 21, 2022 26.24 26.24 25.35 25.44 2,730,727 -0.69(-2.63%)
Sep 20, 2022 26.45 26.52 25.91 26.12 2,065,415 -0.44(-1.65%)
Sep 19, 2022 26.19 26.60 26.19 26.56 2,384,244 +0.11(+0.40%)
Sep 16, 2022 26.45 26.54 26.16 26.45 2,464,015 -0.38(-1.42%)
Sep 15, 2022 26.81 27.17 26.71 26.84 2,337,549 -0.10(-0.37%)
Sep 14, 2022 26.60 26.97 26.43 26.94 3,009,782 +0.45(+1.71%)
Sep 13, 2022 26.55 26.95 26.27 26.48 3,426,579 -0.76(-2.78%)
Sep 12, 2022 26.91 27.39 26.89 27.24 2,677,476 +0.58(+2.18%)
Sep 09, 2022 26.24 26.72 26.20 26.66 4,229,482 +0.52(+1.98%)
Sep 08, 2022 25.50 26.16 25.34 26.14 1,652,309 +0.39(+1.51%)
Sep 07, 2022 24.86 25.83 24.86 25.75 2,339,969 +0.91(+3.67%)
Sep 06, 2022 25.22 25.38 24.65 24.84 3,429,737 -0.23(-0.93%)
Sep 02, 2022 25.41 25.41 24.91 25.07 1,297,118 +0.02(+0.08%)
Sep 01, 2022 25.02 25.27 24.46 25.05 2,136,439 -0.21(-0.84%)
Aug 31, 2022 25.39 25.51 25.17 25.27 2,788,150 +0.08(+0.34%)
Aug 30, 2022 25.44 25.63 25.05 25.18 1,134,508 -0.08(-0.31%)
Aug 29, 2022 24.81 25.41 24.70 25.26 2,138,737 +0.20(+0.79%)
Aug 26, 2022 26.19 26.25 25.03 25.06 2,061,319 -1.11(-4.24%)
Aug 25, 2022 25.85 26.18 25.77 26.17 1,849,257 +0.34(+1.31%)
Aug 24, 2022 25.39 25.91 25.24 25.83 1,531,297 +0.23(+0.91%)
Aug 23, 2022 26.04 26.15 25.58 25.60 2,039,800 -0.23(-0.90%)
Aug 22, 2022 26.09 26.26 25.80 25.83 2,566,749 -0.75(-2.82%)
Aug 19, 2022 26.76 26.91 26.35 26.58 3,094,458 -0.28(-1.03%)
Aug 18, 2022 26.78 26.92 26.62 26.86 2,664,126 +0.16(+0.61%)
Aug 17, 2022 26.47 26.84 26.35 26.69 2,659,452 -0.01(-0.05%)
Aug 16, 2022 26.28 26.81 26.18 26.71 6,113,657 +0.36(+1.37%)
Aug 15, 2022 26.18 26.48 26.13 26.35 3,198,200 +0.00(+0.00%)
Aug 12, 2022 25.85 26.35 25.73 26.35 2,653,657 +0.71(+2.75%)
Aug 11, 2022 26.00 26.08 25.42 25.64 4,928,902 -0.04(-0.16%)
Aug 10, 2022 26.03 26.20 25.61 25.68 2,418,647 +0.16(+0.61%)
Aug 09, 2022 24.72 25.88 24.55 25.53 3,127,177 +0.61(+2.47%)
Aug 08, 2022 24.95 25.24 24.81 24.92 2,613,422 +0.08(+0.34%)
Aug 05, 2022 24.54 24.88 24.53 24.83 1,692,437 +0.06(+0.26%)
Aug 04, 2022 24.84 25.08 24.73 24.77 2,304,078 -0.16(-0.65%)
Aug 03, 2022 24.00 24.96 23.99 24.93 2,631,541 +1.04(+4.34%)
Aug 02, 2022 23.81 24.08 23.67 23.89 2,203,140 +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.