Aramark Holdings Corp (NY: ARMK )

38.74 +0.66 (+1.73%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 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 +0.04(+0.15%)
Jun 14, 2023 28.83 28.99 28.33 28.59 4,856,972 -0.23(-0.79%)
Jun 13, 2023 29.21 29.24 28.81 28.82 3,880,923 -0.34(-1.17%)
Jun 12, 2023 28.85 29.42 28.84 29.16 3,391,197 +0.47(+1.64%)
Jun 09, 2023 29.18 29.18 28.65 28.69 5,329,118 -0.28(-0.98%)
Jun 08, 2023 29.07 29.14 28.80 28.97 4,071,860 -0.18(-0.61%)
Jun 07, 2023 29.34 29.60 29.13 29.15 2,597,448 -0.05(-0.17%)
Jun 06, 2023 28.51 29.26 28.51 29.20 2,572,429 +0.65(+2.29%)
Jun 05, 2023 28.23 28.68 28.13 28.55 2,337,700 +0.28(+1.01%)
Jun 02, 2023 28.08 28.31 27.95 28.26 4,019,874 +0.46(+1.66%)
Jun 01, 2023 28.23 28.33 27.68 27.80 3,393,723 -0.31(-1.09%)
May 31, 2023 28.00 28.16 27.61 28.10 4,982,870 +0.06(+0.20%)
May 30, 2023 28.10 28.40 27.92 28.05 3,746,660 -0.10(-0.35%)
May 26, 2023 27.83 28.35 27.83 28.15 2,316,578 +0.37(+1.33%)
May 25, 2023 27.41 28.01 27.41 27.78 2,549,580 +0.31(+1.14%)
May 24, 2023 27.21 27.60 27.12 27.46 2,646,380 +0.09(+0.31%)
May 23, 2023 28.01 28.08 27.34 27.38 4,590,772 -0.80(-2.85%)
May 22, 2023 28.08 28.35 28.02 28.18 5,145,621 +0.04(+0.13%)
May 19, 2023 28.45 28.47 27.91 28.15 4,661,062 -0.33(-1.15%)
May 18, 2023 27.47 28.54 27.40 28.47 4,013,238 +0.93(+3.39%)
May 17, 2023 27.16 27.63 27.01 27.54 2,942,772 +0.61(+2.25%)
May 16, 2023 26.88 27.26 26.66 26.94 7,177,128 +0.09(+0.34%)
May 15, 2023 26.53 26.93 26.31 26.84 6,756,268 +0.40(+1.50%)
May 12, 2023 26.58 26.67 26.16 26.45 4,580,539 +0.02(+0.08%)
May 11, 2023 25.92 26.56 25.75 26.43 6,783,949 +0.39(+1.50%)
May 10, 2023 25.77 26.19 25.46 26.04 4,939,036 +0.58(+2.26%)
May 09, 2023 25.13 25.59 24.01 25.46 5,187,395 +1.17(+4.83%)
May 08, 2023 24.93 25.01 24.27 24.29 5,676,969 -0.43(-1.72%)
May 05, 2023 24.34 24.86 24.06 24.71 2,036,928 +0.77(+3.20%)
May 04, 2023 24.04 24.24 23.82 23.95 2,759,580 -0.14(-0.59%)
May 03, 2023 24.31 24.56 24.06 24.09 2,856,063 -0.08(-0.32%)
May 02, 2023 24.63 24.73 23.96 24.17 2,406,343 -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.