Skip to main content

Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.45%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.83 37.95 37.02 37.48 881,911 -0.47(-1.25%)
Apr 29, 2021 39.18 39.24 37.75 37.95 1,372,524 -0.65(-1.67%)
Apr 28, 2021 38.59 38.99 38.29 38.60 800,680 +0.15(+0.40%)
Apr 27, 2021 38.42 38.84 38.19 38.44 3,460,898 +0.02(+0.05%)
Apr 26, 2021 38.40 38.77 38.06 38.42 3,198,636 +0.33(+0.86%)
Apr 23, 2021 38.14 38.26 37.55 38.09 1,010,209 +0.35(+0.92%)
Apr 22, 2021 37.82 38.35 37.62 37.75 3,335,905 -0.09(-0.23%)
Apr 21, 2021 36.77 37.95 36.46 37.83 762,059 +0.90(+2.43%)
Apr 20, 2021 37.86 38.08 36.62 36.94 1,399,797 -1.15(-3.01%)
Apr 19, 2021 38.17 38.36 37.79 38.08 1,153,265 -0.13(-0.35%)
Apr 16, 2021 38.18 38.50 37.88 38.22 1,594,969 +0.36(+0.94%)
Apr 15, 2021 37.94 38.23 37.49 37.86 725,765 -0.15(-0.41%)
Apr 14, 2021 37.90 38.70 37.89 38.02 1,888,200 +0.16(+0.43%)
Apr 13, 2021 37.81 38.02 37.28 37.85 946,122 -0.19(-0.51%)
Apr 12, 2021 37.55 38.23 37.55 38.05 1,372,521 +0.55(+1.47%)
Apr 09, 2021 37.21 37.51 37.00 37.50 1,139,027 +0.17(+0.46%)
Apr 08, 2021 37.83 37.96 37.01 37.32 2,202,005 -0.56(-1.48%)
Apr 07, 2021 37.45 37.88 37.38 37.88 1,039,092 +0.49(+1.32%)
Apr 06, 2021 37.38 37.78 37.29 37.39 1,747,336 +0.24(+0.65%)
Apr 05, 2021 37.26 37.67 37.03 37.15 2,176,444 +0.27(+0.73%)
Apr 01, 2021 36.52 37.15 36.18 36.88 1,269,815 +0.45(+1.24%)
Mar 31, 2021 36.91 37.37 36.43 36.43 1,552,618 -0.51(-1.38%)
Mar 30, 2021 36.45 37.31 36.01 36.94 1,591,575 +0.54(+1.48%)
Mar 29, 2021 37.16 37.60 36.15 36.40 2,084,908 -1.11(-2.96%)
Mar 26, 2021 38.33 38.44 36.85 37.51 1,571,529 -0.41(-1.09%)
Mar 25, 2021 36.46 38.18 35.82 37.92 1,988,911 +1.21(+3.31%)
Mar 24, 2021 36.58 38.06 36.56 36.71 3,620,483 +0.58(+1.60%)
Mar 23, 2021 37.34 37.67 35.77 36.13 2,434,549 -1.45(-3.85%)
Mar 22, 2021 37.56 37.77 36.67 37.57 1,931,646 -0.13(-0.36%)
Mar 19, 2021 38.66 38.87 37.49 37.71 1,853,952 -1.13(-2.90%)
Mar 18, 2021 38.89 40.16 38.46 38.84 2,966,598 -0.35(-0.89%)
Mar 17, 2021 40.04 40.17 38.80 39.18 2,710,163 -0.92(-2.28%)
Mar 16, 2021 40.48 40.62 39.74 40.10 10,370,051 -0.62(-1.52%)
Mar 15, 2021 41.07 41.57 40.12 40.72 1,190,633 -0.09(-0.21%)
Mar 12, 2021 40.33 40.98 39.93 40.80 1,619,654 +0.67(+1.66%)
Mar 11, 2021 39.95 40.63 39.50 40.14 3,183,628 +0.25(+0.63%)
Mar 10, 2021 40.48 40.95 39.53 39.89 1,581,483 -0.42(-1.05%)
Mar 09, 2021 40.96 41.20 40.14 40.31 2,060,126 -0.38(-0.92%)
Mar 08, 2021 40.36 41.30 39.68 40.69 2,575,630 +0.93(+2.33%)
Mar 05, 2021 39.70 40.20 37.69 39.76 4,480,394 +0.59(+1.50%)
Mar 04, 2021 39.19 39.82 37.97 39.17 2,167,580 +0.00(+0.00%)
Mar 03, 2021 37.47 40.29 37.47 39.17 4,553,819 +1.76(+4.72%)
Mar 02, 2021 37.26 37.98 36.91 37.41 975,684 +0.19(+0.52%)
Mar 01, 2021 36.69 37.87 36.57 37.22 1,682,826 +1.43(+3.99%)
Feb 26, 2021 36.57 36.81 35.52 35.79 1,972,916 -0.74(-2.03%)
Feb 25, 2021 38.13 38.24 36.34 36.53 1,066,427 -1.65(-4.32%)
Feb 24, 2021 37.40 38.77 37.12 38.18 2,333,143 +1.07(+2.88%)
Feb 23, 2021 36.92 37.56 36.43 37.11 1,882,780 +0.35(+0.94%)
Feb 22, 2021 36.23 37.82 36.23 36.76 2,501,515 +0.12(+0.32%)
Feb 19, 2021 35.31 37.24 35.31 36.65 2,470,450 +1.46(+4.14%)
Feb 18, 2021 35.35 35.92 34.67 35.19 2,639,009 -0.53(-1.48%)
Feb 17, 2021 35.41 35.90 35.09 35.72 2,575,061 +0.08(+0.22%)
Feb 16, 2021 34.63 35.75 34.29 35.64 3,225,775 +1.04(+3.01%)
Feb 12, 2021 34.19 34.76 34.08 34.60 1,089,564 +0.30(+0.87%)
Feb 11, 2021 35.15 35.35 33.99 34.31 2,259,722 -1.00(-2.83%)
Feb 10, 2021 34.91 35.52 34.52 35.31 1,924,058 +0.68(+1.97%)
Feb 09, 2021 37.29 37.42 34.51 34.62 1,894,341 -0.94(-2.65%)
Feb 08, 2021 35.36 35.77 34.99 35.56 2,337,914 +0.30(+0.84%)
Feb 05, 2021 36.24 36.94 35.17 35.27 2,368,368 -0.60(-1.66%)
Feb 04, 2021 34.93 36.05 34.79 35.86 2,316,171 +1.29(+3.73%)
Feb 03, 2021 34.00 35.16 33.83 34.57 1,375,516 +0.53(+1.55%)
Feb 02, 2021 34.08 34.54 33.95 34.05 614,316 +0.48(+1.43%)
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.