Skip to main content

Aramark Holdings Corp (NY: ARMK )

32.30 +0.24 (+0.75%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 32.68 32.68 31.88 31.88 1,662,625 -0.70(-2.14%)
Sep 29, 2021 32.92 32.92 32.40 32.58 1,300,836 -0.06(-0.18%)
Sep 28, 2021 32.76 33.33 32.58 32.64 1,942,646 -0.24(-0.74%)
Sep 27, 2021 32.63 33.43 32.52 32.88 1,752,508 +0.62(+1.92%)
Sep 24, 2021 32.21 32.44 32.00 32.26 1,232,083 +0.13(+0.39%)
Sep 23, 2021 31.49 32.53 31.35 32.13 1,257,956 +0.92(+2.95%)
Sep 22, 2021 30.78 31.62 30.78 31.21 3,505,935 +0.64(+2.09%)
Sep 21, 2021 31.59 31.85 30.52 30.57 2,470,004 -0.84(-2.69%)
Sep 20, 2021 30.66 31.46 30.29 31.41 1,930,468 +0.25(+0.81%)
Sep 17, 2021 30.80 31.30 30.48 31.16 4,717,213 -0.58(-1.83%)
Sep 16, 2021 31.32 31.98 31.06 31.74 3,270,549 +0.55(+1.77%)
Sep 15, 2021 31.11 31.40 30.64 31.19 2,493,224 -0.19(-0.62%)
Sep 14, 2021 32.15 32.15 31.30 31.38 1,244,975 -0.76(-2.35%)
Sep 13, 2021 31.96 32.26 31.44 32.14 1,749,034 +0.49(+1.56%)
Sep 10, 2021 32.59 32.65 31.61 31.65 2,391,190 -0.61(-1.89%)
Sep 09, 2021 32.80 33.32 32.24 32.26 1,290,936 -0.63(-1.92%)
Sep 08, 2021 33.01 33.27 32.60 32.89 2,218,024 -0.16(-0.47%)
Sep 07, 2021 33.02 33.18 32.70 33.04 2,962,583 -0.07(-0.21%)
Sep 03, 2021 33.78 33.97 32.98 33.11 3,324,585 -1.01(-2.96%)
Sep 02, 2021 34.26 34.46 33.95 34.12 1,324,375 -0.07(-0.20%)
Sep 01, 2021 33.96 34.30 33.63 34.19 1,654,023 +0.44(+1.29%)
Aug 31, 2021 33.28 33.81 33.24 33.75 1,713,724 +0.56(+1.70%)
Aug 30, 2021 33.99 33.99 33.15 33.19 601,197 -0.72(-2.12%)
Aug 27, 2021 33.43 34.13 33.28 33.91 739,311 +0.76(+2.28%)
Aug 26, 2021 33.29 33.60 32.94 33.15 711,926 -0.34(-1.01%)
Aug 25, 2021 33.22 33.69 32.88 33.49 3,170,031 +0.35(+1.05%)
Aug 24, 2021 32.70 33.44 32.63 33.14 3,422,769 +0.54(+1.67%)
Aug 23, 2021 32.42 32.74 32.15 32.60 2,898,655 +0.50(+1.57%)
Aug 20, 2021 31.55 32.21 31.29 32.09 1,059,432 +0.56(+1.78%)
Aug 19, 2021 31.82 32.05 31.09 31.53 2,165,530 -0.67(-2.07%)
Aug 18, 2021 32.80 32.83 32.17 32.20 1,582,705 -0.70(-2.12%)
Aug 17, 2021 32.80 33.09 32.49 32.90 2,717,743 -0.44(-1.33%)
Aug 16, 2021 33.78 34.05 33.06 33.34 2,371,387 -0.89(-2.60%)
Aug 13, 2021 34.06 34.29 33.83 34.23 2,062,132 +0.35(+1.03%)
Aug 12, 2021 33.72 34.11 33.45 33.88 1,747,972 -0.03(-0.09%)
Aug 11, 2021 32.89 34.01 32.63 33.91 1,697,481 +0.82(+2.48%)
Aug 10, 2021 33.84 33.93 32.08 33.09 3,485,527 -0.65(-1.92%)
Aug 09, 2021 34.06 34.13 33.21 33.74 2,899,437 -0.20(-0.60%)
Aug 06, 2021 34.35 34.66 33.80 33.94 827,756 -0.19(-0.57%)
Aug 05, 2021 33.57 34.14 33.43 34.13 1,151,923 +0.84(+2.53%)
Aug 04, 2021 33.12 33.50 33.06 33.29 3,046,185 -0.19(-0.58%)
Aug 03, 2021 33.58 33.60 32.53 33.49 2,217,651 -0.13(-0.37%)
Aug 02, 2021 34.09 34.74 33.55 33.61 1,069,480 -0.36(-1.05%)
Jul 30, 2021 34.07 34.67 33.94 33.97 1,214,215 -0.46(-1.35%)
Jul 29, 2021 34.43 35.15 34.22 34.43 1,231,076 +0.29(+0.85%)
Jul 28, 2021 34.28 34.39 33.38 34.14 1,458,227 -0.08(-0.23%)
Jul 27, 2021 34.31 34.38 33.82 34.22 3,011,429 +0.03(+0.08%)
Jul 26, 2021 33.67 34.40 33.49 34.19 2,694,212 +0.59(+1.76%)
Jul 23, 2021 33.80 33.86 33.28 33.60 955,431 +0.21(+0.64%)
Jul 22, 2021 33.54 33.54 32.73 33.39 1,700,110 -0.26(-0.78%)
Jul 21, 2021 33.55 34.10 33.42 33.65 1,043,283 +0.53(+1.61%)
Jul 20, 2021 31.98 33.31 31.98 33.12 1,448,196 +1.21(+3.79%)
Jul 19, 2021 32.06 32.14 31.20 31.91 2,312,533 -1.05(-3.20%)
Jul 16, 2021 33.84 34.03 32.96 32.96 2,065,001 -0.54(-1.62%)
Jul 15, 2021 33.27 33.67 33.12 33.51 1,277,542 +0.06(+0.17%)
Jul 14, 2021 34.04 34.40 33.45 33.45 3,320,998 -0.46(-1.37%)
Jul 13, 2021 34.63 34.63 33.89 33.91 1,207,162 -0.92(-2.64%)
Jul 12, 2021 34.25 34.84 34.00 34.83 1,776,646 +0.10(+0.28%)
Jul 09, 2021 34.10 34.93 34.08 34.73 1,706,781 +1.11(+3.31%)
Jul 08, 2021 33.90 33.90 33.07 33.62 2,678,463 -1.10(-3.17%)
Jul 07, 2021 34.98 35.38 34.44 34.72 670,167 -0.45(-1.29%)
Jul 06, 2021 35.71 35.83 34.78 35.18 1,475,651 -0.64(-1.78%)
Jul 02, 2021 35.90 35.93 35.67 35.82 508,552 +0.01(+0.03%)
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.