Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 27.88 28.08 27.70 28.01 1,851,742 +0.10(+0.36%)
Dec 28, 2023 27.73 28.01 27.64 27.91 1,503,381 +0.13(+0.47%)
Dec 27, 2023 27.73 27.81 27.55 27.78 1,377,314 +0.14(+0.50%)
Dec 26, 2023 27.63 27.74 27.52 27.64 2,006,686 -0.01(-0.04%)
Dec 22, 2023 27.71 27.99 27.53 27.66 1,668,109 -0.14(-0.50%)
Dec 21, 2023 27.59 27.89 27.47 27.79 2,215,394 +0.49(+1.79%)
Dec 20, 2023 27.77 28.16 27.31 27.31 3,113,248 -0.63(-2.25%)
Dec 19, 2023 27.81 27.95 27.68 27.93 2,859,222 +0.30(+1.08%)
Dec 18, 2023 27.14 27.78 26.97 27.64 6,348,482 +0.52(+1.91%)
Dec 15, 2023 27.51 27.51 26.99 27.12 6,824,871 -0.38(-1.38%)
Dec 14, 2023 27.31 27.82 27.31 27.50 3,593,348 +0.43(+1.58%)
Dec 13, 2023 26.90 27.17 26.50 27.07 3,998,110 +0.28(+1.04%)
Dec 12, 2023 26.90 27.14 26.51 26.79 2,364,238 -0.22(-0.81%)
Dec 11, 2023 27.08 27.27 26.88 27.01 2,699,625 -0.07(-0.26%)
Dec 08, 2023 27.13 27.31 26.95 27.08 2,039,094 -0.01(-0.04%)
Dec 07, 2023 27.34 27.43 26.81 27.09 2,988,605 -0.24(-0.88%)
Dec 06, 2023 27.30 27.52 27.08 27.33 2,923,528 +0.17(+0.62%)
Dec 05, 2023 27.90 28.03 27.15 27.16 3,252,771 -0.94(-3.34%)
Dec 04, 2023 28.14 28.28 27.92 28.09 3,354,136 -0.11(-0.39%)
Dec 01, 2023 27.98 28.33 27.86 28.20 2,491,997 +0.28(+1.00%)
Nov 30, 2023 27.74 28.23 27.64 27.92 17,545,116 +0.23(+0.83%)
Nov 29, 2023 27.59 27.95 27.46 27.69 3,725,055 +0.22(+0.80%)
Nov 28, 2023 27.86 27.96 27.41 27.48 5,107,953 -0.49(-1.75%)
Nov 27, 2023 27.76 28.07 27.66 27.96 3,363,561 +0.09(+0.34%)
Nov 24, 2023 27.80 27.98 27.70 27.87 1,030,822 -0.08(-0.28%)
Nov 22, 2023 27.84 28.22 27.79 27.95 2,679,813 +0.25(+0.90%)
Nov 21, 2023 27.56 27.80 27.35 27.70 2,985,917 +0.02(+0.07%)
Nov 20, 2023 27.47 27.97 27.46 27.68 3,326,335 +0.15(+0.54%)
Nov 17, 2023 27.57 27.66 27.34 27.53 3,643,381 +0.06(+0.22%)
Nov 16, 2023 26.82 27.48 26.71 27.47 4,072,411 +0.61(+2.26%)
Nov 15, 2023 26.16 26.95 26.10 26.87 5,125,094 +0.84(+3.25%)
Nov 14, 2023 28.02 28.17 25.76 26.02 7,453,130 -2.32(-8.17%)
Nov 13, 2023 28.18 28.53 28.04 28.34 4,267,897 +0.00(+0.00%)
Nov 10, 2023 27.74 28.35 27.55 28.34 4,817,531 +0.67(+2.41%)
Nov 09, 2023 27.94 28.06 27.54 27.67 1,787,634 -0.06(-0.21%)
Nov 08, 2023 27.90 28.05 27.59 27.73 2,998,843 -0.11(-0.39%)
Nov 07, 2023 27.59 27.95 27.47 27.84 1,540,415 +0.02(+0.07%)
Nov 06, 2023 28.12 28.21 27.81 27.82 2,368,914 -0.35(-1.23%)
Nov 03, 2023 28.02 28.38 27.94 28.17 3,718,370 +0.48(+1.72%)
Nov 02, 2023 27.37 27.92 27.26 27.69 3,057,137 +0.64(+2.35%)
Nov 01, 2023 26.98 27.18 26.46 27.05 2,778,739 +0.30(+1.11%)
Oct 31, 2023 26.63 26.91 26.46 26.76 2,443,995 +0.17(+0.64%)
Oct 30, 2023 26.70 26.79 26.26 26.59 3,933,076 +0.09(+0.34%)
Oct 27, 2023 26.64 26.88 26.37 26.50 2,730,424 -0.04(-0.15%)
Oct 26, 2023 26.27 26.85 26.27 26.54 3,981,689 +0.40(+1.52%)
Oct 25, 2023 26.18 26.34 25.93 26.14 3,027,263 -0.20(-0.75%)
Oct 24, 2023 26.26 26.41 26.00 26.34 2,755,199 +0.16(+0.61%)
Oct 23, 2023 25.94 26.48 25.84 26.18 2,707,887 +0.02(+0.08%)
Oct 20, 2023 26.20 26.49 26.11 26.16 2,366,539 -0.09(-0.34%)
Oct 19, 2023 26.54 26.72 26.11 26.25 2,729,159 -0.31(-1.16%)
Oct 18, 2023 26.58 26.76 26.38 26.56 2,858,240 -0.21(-0.78%)
Oct 17, 2023 26.45 26.90 26.40 26.77 3,867,568 +0.35(+1.32%)
Oct 16, 2023 25.54 26.55 25.54 26.42 4,418,752 +1.23(+4.89%)
Oct 13, 2023 25.43 25.53 25.12 25.19 3,621,475 -0.35(-1.36%)
Oct 12, 2023 26.26 26.54 25.40 25.53 3,006,986 -0.62(-2.36%)
Oct 11, 2023 25.53 26.25 25.53 26.15 4,583,524 +0.53(+2.06%)
Oct 10, 2023 25.04 25.64 24.78 25.62 4,179,717 +0.77(+3.12%)
Oct 09, 2023 24.50 24.94 24.30 24.85 2,929,209 +0.41(+1.67%)
Oct 06, 2023 24.54 24.75 23.97 24.44 3,663,214 -0.16(-0.65%)
Oct 05, 2023 24.42 24.86 24.24 24.60 4,745,554 -0.09(-0.36%)
Oct 04, 2023 24.17 24.71 24.00 24.69 4,422,835 +0.53(+2.18%)
Oct 03, 2023 24.63 24.91 23.80 24.16 8,743,897 -0.70(-2.80%)
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.