Aramark Holdings Corp (NY: ARMK )

32.51 +0.45 (+1.40%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 25.22 25.31 24.29 24.86 6,413,805 -9.62(-27.90%)
Sep 29, 2023 35.03 35.12 34.33 34.48 3,972,150 -0.27(-0.77%)
Sep 28, 2023 34.62 35.21 34.60 34.74 6,749,434 +0.26(+0.75%)
Sep 27, 2023 34.73 34.85 34.30 34.49 4,223,125 -0.10(-0.29%)
Sep 26, 2023 35.11 35.48 34.57 34.59 3,628,273 -0.74(-2.08%)
Sep 25, 2023 35.28 35.33 35.01 35.32 2,854,866 -0.51(-1.41%)
Sep 22, 2023 36.64 36.75 35.80 35.83 2,378,412 -0.71(-1.93%)
Sep 21, 2023 37.29 37.29 36.51 36.53 2,925,740 -1.06(-2.83%)
Sep 20, 2023 37.47 38.11 37.23 37.60 3,799,380 +0.42(+1.12%)
Sep 19, 2023 37.06 37.29 36.67 37.18 2,287,702 +0.08(+0.21%)
Sep 18, 2023 36.24 37.12 36.14 37.10 4,091,947 +0.70(+1.91%)
Sep 15, 2023 36.71 36.79 36.05 36.40 4,543,940 -0.69(-1.85%)
Sep 14, 2023 36.59 37.31 36.55 37.09 2,908,952 +0.87(+2.41%)
Sep 13, 2023 36.71 37.01 36.20 36.22 2,388,962 -0.22(-0.60%)
Sep 12, 2023 35.84 36.61 35.71 36.43 2,558,474 +0.44(+1.21%)
Sep 11, 2023 36.61 36.76 35.74 36.00 2,549,906 -0.35(-0.96%)
Sep 08, 2023 36.36 36.54 36.09 36.34 3,401,890 -0.11(-0.30%)
Sep 07, 2023 36.72 36.86 36.38 36.45 2,343,065 -0.54(-1.45%)
Sep 06, 2023 37.10 37.43 36.94 36.99 2,623,404 -0.13(-0.35%)
Sep 05, 2023 37.63 37.91 37.06 37.12 2,222,338 -0.82(-2.17%)
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.