Skip to main content

Aramark Holdings Corp (NY: ARMK )

31.59 -0.36 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 31.80 31.96 31.43 31.59 2,222,683 -0.36(-1.13%)
Apr 11, 2024 31.86 32.17 31.71 31.95 1,851,247 +0.05(+0.16%)
Apr 10, 2024 31.73 32.06 31.52 31.90 1,845,877 -0.31(-0.96%)
Apr 09, 2024 32.50 32.53 31.80 32.21 4,245,593 -0.32(-0.98%)
Apr 08, 2024 32.16 32.56 31.92 32.53 3,824,054 +0.31(+0.96%)
Apr 05, 2024 31.48 32.35 31.47 32.22 2,565,258 +0.66(+2.09%)
Apr 04, 2024 32.33 32.81 31.47 31.56 2,712,274 -0.67(-2.08%)
Apr 03, 2024 31.81 32.31 31.71 32.23 2,308,080 +0.27(+0.84%)
Apr 02, 2024 32.05 32.23 31.69 31.96 2,075,161 -0.31(-0.96%)
Apr 01, 2024 32.42 32.57 31.89 32.27 2,772,283 -0.25(-0.77%)
Mar 28, 2024 32.26 32.54 32.53 32.52 3,844,507 +0.46(+1.43%)
Mar 27, 2024 31.13 32.07 30.93 32.06 2,773,117 +0.98(+3.15%)
Mar 26, 2024 30.90 31.20 30.62 31.08 2,735,128 +0.31(+1.01%)
Mar 25, 2024 30.96 31.08 30.42 30.77 3,891,040 -0.19(-0.61%)
Mar 22, 2024 31.51 31.51 30.86 30.96 2,664,855 -0.38(-1.21%)
Mar 21, 2024 31.66 31.68 31.10 31.34 3,716,169 -0.25(-0.79%)
Mar 20, 2024 31.52 31.65 31.17 31.59 1,264,550 +0.09(+0.29%)
Mar 19, 2024 31.37 31.61 30.83 31.50 1,794,042 +0.09(+0.29%)
Mar 18, 2024 31.22 31.52 30.88 31.41 2,534,160 +0.30(+0.96%)
Mar 15, 2024 31.75 31.82 31.07 31.11 5,407,367 -0.66(-2.08%)
Mar 14, 2024 32.50 32.53 31.55 31.77 2,536,173 -0.88(-2.70%)
Mar 13, 2024 32.79 33.04 32.30 32.65 1,903,089 +0.03(+0.09%)
Mar 12, 2024 31.73 32.65 31.65 32.62 2,520,356 +0.83(+2.61%)
Mar 11, 2024 31.70 31.92 31.49 31.79 2,225,475 +0.13(+0.41%)
Mar 08, 2024 31.49 31.89 31.49 31.66 2,350,945 +0.03(+0.09%)
Mar 07, 2024 31.36 31.86 31.19 31.63 3,061,310 +0.55(+1.77%)
Mar 06, 2024 31.20 31.36 30.75 31.08 1,158,187 +0.05(+0.16%)
Mar 05, 2024 30.91 31.28 30.77 31.03 2,407,634 +0.01(+0.03%)
Mar 04, 2024 30.75 31.23 30.65 31.02 2,395,808 +0.28(+0.91%)
Mar 01, 2024 30.35 31.04 30.17 30.74 2,070,794 +0.41(+1.35%)
Feb 29, 2024 30.68 30.77 30.15 30.33 2,959,426 -0.30(-0.98%)
Feb 28, 2024 30.07 30.79 29.98 30.63 1,500,569 +0.43(+1.42%)
Feb 27, 2024 30.52 30.70 30.18 30.20 1,925,315 -0.47(-1.53%)
Feb 26, 2024 31.27 31.32 30.64 30.67 1,616,550 -0.68(-2.17%)
Feb 23, 2024 31.07 31.44 30.89 31.35 1,530,124 +0.38(+1.23%)
Feb 22, 2024 30.80 31.14 30.59 30.97 1,678,121 +0.50(+1.64%)
Feb 21, 2024 30.95 30.95 29.78 30.47 2,563,774 -0.39(-1.26%)
Feb 20, 2024 30.77 31.02 30.65 30.86 2,992,070 -0.01(-0.03%)
Feb 16, 2024 30.65 31.13 30.65 30.87 1,697,209 +0.04(+0.13%)
Feb 15, 2024 30.79 31.14 30.76 30.83 2,031,182 +0.00(+0.00%)
Feb 14, 2024 30.52 30.93 30.21 30.83 2,186,117 +0.58(+1.92%)
Feb 13, 2024 30.81 30.81 30.09 30.25 2,310,203 -0.66(-2.12%)
Feb 12, 2024 30.37 30.94 30.37 30.91 3,258,449 +0.49(+1.61%)
Feb 09, 2024 29.28 30.49 29.22 30.42 3,285,711 +1.10(+3.74%)
Feb 08, 2024 28.79 29.54 28.43 29.32 3,015,682 +0.53(+1.84%)
Feb 07, 2024 30.37 30.43 28.72 28.79 3,532,966 -0.43(-1.47%)
Feb 06, 2024 30.92 30.99 29.14 29.22 5,193,243 -0.11(-0.37%)
Feb 05, 2024 29.34 29.50 28.87 29.33 4,251,213 -0.25(-0.84%)
Feb 02, 2024 29.49 29.84 29.10 29.58 4,124,242 -0.04(-0.13%)
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.