Skip to main content

Aramark Holdings Corp (NY: ARMK )

37.83 -0.46 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.38 25.51 25.17 25.26 2,788,769 +0.08(+0.34%)
Aug 30, 2022 25.44 25.63 25.05 25.17 1,134,760 -0.08(-0.31%)
Aug 29, 2022 24.81 25.41 24.69 25.25 2,139,211 +0.20(+0.79%)
Aug 26, 2022 26.19 26.24 25.03 25.05 2,061,776 -1.11(-4.24%)
Aug 25, 2022 25.85 26.17 25.76 26.17 1,849,668 +0.34(+1.31%)
Aug 24, 2022 25.39 25.90 25.23 25.83 1,531,636 +0.23(+0.91%)
Aug 23, 2022 26.04 26.14 25.57 25.59 2,040,253 -0.23(-0.90%)
Aug 22, 2022 26.09 26.26 25.79 25.83 2,567,318 -0.75(-2.82%)
Aug 19, 2022 26.75 26.90 26.34 26.58 3,095,144 -0.28(-1.03%)
Aug 18, 2022 26.77 26.91 26.61 26.85 2,664,717 +0.16(+0.61%)
Aug 17, 2022 26.46 26.83 26.35 26.69 2,660,042 -0.01(-0.05%)
Aug 16, 2022 26.27 26.80 26.17 26.70 6,115,012 +0.36(+1.37%)
Aug 15, 2022 26.17 26.47 26.12 26.34 3,198,910 +0.00(+0.00%)
Aug 12, 2022 25.84 26.34 25.73 26.34 2,654,245 +0.71(+2.75%)
Aug 11, 2022 25.99 26.07 25.42 25.64 4,929,996 -0.04(-0.16%)
Aug 10, 2022 26.02 26.19 25.60 25.68 2,419,183 +0.16(+0.61%)
Aug 09, 2022 24.71 25.87 24.55 25.52 3,127,871 +0.61(+2.47%)
Aug 08, 2022 24.94 25.24 24.80 24.91 2,614,002 +0.08(+0.34%)
Aug 05, 2022 24.54 24.87 24.52 24.82 1,692,813 +0.06(+0.26%)
Aug 04, 2022 24.84 25.08 24.73 24.76 2,304,589 -0.16(-0.65%)
Aug 03, 2022 24.00 24.95 23.98 24.92 2,632,124 +1.04(+4.34%)
Aug 02, 2022 23.81 24.08 23.66 23.89 2,203,629 +0.05(+0.21%)
Aug 01, 2022 23.52 23.85 23.20 23.84 1,849,637 +0.26(+1.11%)
Jul 29, 2022 23.59 23.60 23.25 23.58 3,640,468 +0.09(+0.39%)
Jul 28, 2022 23.34 23.54 23.14 23.48 3,337,383 +0.21(+0.91%)
Jul 27, 2022 23.08 23.36 23.00 23.27 2,870,083 +0.52(+2.26%)
Jul 26, 2022 22.52 22.94 22.52 22.76 2,218,259 +0.07(+0.31%)
Jul 25, 2022 22.62 22.73 22.24 22.69 1,031,544 +0.12(+0.53%)
Jul 22, 2022 22.81 22.90 22.38 22.57 805,453 -0.07(-0.31%)
Jul 21, 2022 22.62 22.69 22.21 22.64 1,611,177 -0.18(-0.77%)
Jul 20, 2022 22.49 22.84 22.34 22.81 2,087,687 +0.41(+1.83%)
Jul 19, 2022 21.97 22.46 21.97 22.40 3,871,631 +0.73(+3.35%)
Jul 18, 2022 21.96 22.09 21.63 21.68 1,566,283 +0.00(+0.00%)
Jul 15, 2022 21.54 21.70 21.21 21.68 3,717,662 +0.45(+2.13%)
Jul 14, 2022 21.20 21.37 20.94 21.23 2,279,644 -0.18(-0.86%)
Jul 13, 2022 21.05 21.53 20.98 21.41 1,573,101 -0.04(-0.20%)
Jul 12, 2022 21.28 21.79 21.28 21.45 1,400,888 +0.10(+0.46%)
Jul 11, 2022 21.37 21.46 21.20 21.35 1,361,515 -0.20(-0.95%)
Jul 08, 2022 21.75 21.80 21.39 21.56 977,358 -0.16(-0.75%)
Jul 07, 2022 21.80 22.00 21.52 21.72 1,236,301 +0.19(+0.89%)
Jul 06, 2022 21.80 22.02 21.23 21.53 1,161,318 -0.35(-1.58%)
Jul 05, 2022 21.27 21.93 21.11 21.87 1,826,615 +0.06(+0.26%)
Jul 01, 2022 21.55 22.10 21.49 21.82 2,312,262 +0.20(+0.91%)
Jun 30, 2022 21.44 21.71 20.94 21.62 2,906,918 -0.13(-0.58%)
Jun 29, 2022 21.72 21.93 21.34 21.75 1,788,603 -0.05(-0.23%)
Jun 28, 2022 22.29 22.65 21.77 21.80 1,675,500 -0.23(-1.03%)
Jun 27, 2022 22.12 22.30 21.92 22.02 2,467,675 +0.03(+0.13%)
Jun 24, 2022 21.06 22.07 20.91 21.99 3,252,765 +1.19(+5.70%)
Jun 23, 2022 21.03 21.07 20.39 20.81 1,459,583 -0.09(-0.44%)
Jun 22, 2022 20.61 21.11 20.61 20.90 1,281,444 -0.08(-0.37%)
Jun 21, 2022 21.23 21.41 20.75 20.98 2,171,652 +0.23(+1.09%)
Jun 17, 2022 20.64 20.95 20.29 20.75 3,576,266 +0.15(+0.72%)
Jun 16, 2022 21.37 21.39 20.45 20.60 1,700,391 -1.38(-6.26%)
Jun 15, 2022 21.79 22.33 21.64 21.98 2,675,988 +0.57(+2.67%)
Jun 14, 2022 21.93 22.07 21.19 21.41 1,929,943 -0.46(-2.10%)
Jun 13, 2022 22.49 22.55 21.78 21.87 2,293,612 -1.39(-5.98%)
Jun 10, 2022 23.43 23.59 23.16 23.26 1,662,021 -0.57(-2.40%)
Jun 09, 2022 24.20 24.20 23.81 23.83 1,064,745 -0.53(-2.17%)
Jun 08, 2022 24.32 24.58 24.21 24.36 1,209,872 -0.30(-1.20%)
Jun 07, 2022 24.48 24.66 24.25 24.66 937,596 +0.05(+0.20%)
Jun 06, 2022 24.58 24.73 24.36 24.61 1,014,810 +0.17(+0.69%)
Jun 03, 2022 24.53 24.58 24.31 24.44 1,268,104 -0.18(-0.72%)
Jun 02, 2022 23.96 24.68 23.96 24.61 1,395,047 +0.59(+2.44%)
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.