Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 28.79 28.87 28.63 28.74 2,035,157 +0.04(+0.15%)
Jul 28, 2023 28.88 28.98 28.62 28.70 2,203,901 -0.04(-0.15%)
Jul 27, 2023 29.38 29.46 28.57 28.74 2,605,090 -0.40(-1.37%)
Jul 26, 2023 29.59 29.72 28.98 29.14 3,179,216 -0.53(-1.80%)
Jul 25, 2023 30.25 30.39 29.65 29.67 4,402,379 -0.70(-2.32%)
Jul 24, 2023 30.41 30.61 30.32 30.38 5,866,941 -0.01(-0.02%)
Jul 21, 2023 30.54 30.60 30.19 30.38 1,945,327 -0.04(-0.14%)
Jul 20, 2023 30.62 30.80 30.40 30.43 2,967,386 -0.19(-0.63%)
Jul 19, 2023 30.47 30.82 30.40 30.62 9,136,156 +0.15(+0.49%)
Jul 18, 2023 30.97 31.17 30.39 30.47 4,386,770 -0.51(-1.65%)
Jul 17, 2023 30.67 31.49 30.50 30.98 4,223,607 +1.20(+4.04%)
Jul 14, 2023 30.02 30.03 29.48 29.78 2,014,341 -0.33(-1.11%)
Jul 13, 2023 30.19 30.23 30.04 30.11 1,845,961 +0.02(+0.07%)
Jul 12, 2023 30.47 30.48 30.05 30.09 4,597,887 -0.12(-0.40%)
Jul 11, 2023 30.31 30.44 30.12 30.21 2,526,737 -0.06(-0.19%)
Jul 10, 2023 30.05 30.62 30.05 30.27 2,677,390 +0.10(+0.33%)
Jul 07, 2023 29.33 30.38 29.27 30.17 2,980,208 +0.83(+2.81%)
Jul 06, 2023 29.76 29.83 29.07 29.34 4,879,394 -0.68(-2.25%)
Jul 05, 2023 30.01 30.32 29.87 30.02 3,189,912 -0.36(-1.20%)
Jul 03, 2023 30.60 30.69 30.37 30.38 1,076,851 -0.26(-0.86%)
Jun 30, 2023 30.56 30.76 30.33 30.65 4,133,159 +0.26(+0.84%)
Jun 29, 2023 29.74 30.39 29.52 30.39 1,937,043 +0.62(+2.08%)
Jun 28, 2023 29.76 29.83 29.56 29.77 3,814,744 +0.05(+0.17%)
Jun 27, 2023 28.93 29.88 28.82 29.72 3,801,522 +0.83(+2.88%)
Jun 26, 2023 27.98 28.97 27.98 28.89 3,561,187 +0.92(+3.28%)
Jun 23, 2023 28.16 28.34 27.85 27.97 3,053,656 -0.50(-1.75%)
Jun 22, 2023 28.70 28.78 28.24 28.47 1,739,683 -0.33(-1.14%)
Jun 21, 2023 28.76 29.02 28.57 28.80 3,207,612 -0.01(-0.05%)
Jun 20, 2023 28.82 28.98 28.57 28.81 4,796,103 -0.04(-0.15%)
Jun 16, 2023 28.76 28.89 28.46 28.85 4,615,045 +0.22(+0.77%)
Jun 15, 2023 28.43 28.63 28.28 28.63 6,372,528 +4.35(+17.91%)
May 08, 2023 24.92 25.01 24.27 24.28 5,678,228 -0.43(-1.72%)
May 05, 2023 24.34 24.86 24.05 24.71 2,037,380 +0.77(+3.20%)
May 04, 2023 24.03 24.23 23.81 23.94 2,760,192 -0.14(-0.59%)
May 03, 2023 24.30 24.56 24.05 24.08 2,856,697 -0.08(-0.32%)
May 02, 2023 24.62 24.72 23.96 24.16 2,406,877 -0.61(-2.47%)
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.