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 (%)
Apr 30, 2024 32.05 32.19 31.23 31.33 1,971,412 -0.92(-2.87%)
Apr 29, 2024 32.34 32.36 32.05 32.26 1,582,110 +0.09(+0.28%)
Apr 26, 2024 31.99 32.38 31.96 32.17 1,141,459 +0.02(+0.06%)
Apr 25, 2024 32.29 32.43 31.87 32.15 1,160,351 -0.22(-0.68%)
Apr 24, 2024 32.07 32.39 31.76 32.37 1,983,019 +0.45(+1.40%)
Apr 23, 2024 32.13 32.33 31.88 31.92 1,831,049 -0.15(-0.47%)
Apr 22, 2024 31.87 32.22 31.71 32.07 2,710,870 +0.38(+1.19%)
Apr 19, 2024 31.07 31.74 31.07 31.69 3,218,300 +0.67(+2.15%)
Apr 18, 2024 31.14 31.56 30.98 31.03 1,946,472 +0.04(+0.13%)
Apr 17, 2024 31.11 31.23 30.83 30.99 2,146,238 -0.04(-0.13%)
Apr 16, 2024 31.18 31.37 31.01 31.03 1,546,454 -0.27(-0.86%)
Apr 15, 2024 31.67 31.83 31.17 31.29 2,888,600 -0.12(-0.38%)
Apr 12, 2024 31.62 31.78 31.25 31.41 2,235,194 -0.36(-1.13%)
Apr 11, 2024 31.68 31.99 31.53 31.77 1,861,667 +0.05(+0.16%)
Apr 10, 2024 31.55 31.88 31.34 31.72 1,856,267 -0.31(-0.96%)
Apr 09, 2024 32.32 32.35 31.62 32.03 4,269,492 -0.32(-0.98%)
Apr 08, 2024 31.98 32.38 31.74 32.35 3,845,580 +0.31(+0.96%)
Apr 05, 2024 31.30 32.17 31.29 32.04 2,579,698 +0.66(+2.09%)
Apr 04, 2024 32.15 32.63 31.29 31.38 2,727,541 -0.67(-2.08%)
Apr 03, 2024 31.63 32.13 31.53 32.05 2,321,072 +0.27(+0.84%)
Apr 02, 2024 31.87 32.04 31.51 31.78 2,086,842 -0.31(-0.96%)
Apr 01, 2024 32.24 32.39 31.71 32.09 2,787,888 -0.25(-0.77%)
Mar 28, 2024 32.08 32.36 32.35 32.34 3,866,148 +0.46(+1.44%)
Mar 27, 2024 30.96 31.89 30.76 31.88 2,788,727 +0.97(+3.15%)
Mar 26, 2024 30.73 31.02 30.45 30.91 2,750,524 +0.31(+1.01%)
Mar 25, 2024 30.79 30.91 30.25 30.60 3,912,943 -0.19(-0.61%)
Mar 22, 2024 31.33 31.33 30.69 30.79 2,679,855 -0.38(-1.21%)
Mar 21, 2024 31.48 31.50 30.93 31.16 3,737,087 -0.25(-0.79%)
Mar 20, 2024 31.34 31.47 31.00 31.41 1,271,668 +0.09(+0.29%)
Mar 19, 2024 31.19 31.43 30.66 31.32 1,804,140 +0.09(+0.29%)
Mar 18, 2024 31.05 31.34 30.71 31.23 2,548,425 +0.30(+0.96%)
Mar 15, 2024 31.57 31.64 30.90 30.94 5,437,805 -0.66(-2.08%)
Mar 14, 2024 32.32 32.35 31.37 31.59 2,550,449 -0.88(-2.70%)
Mar 13, 2024 32.61 32.86 32.11 32.47 1,913,801 +0.03(+0.09%)
Mar 12, 2024 31.55 32.47 31.47 32.44 2,534,543 +0.83(+2.61%)
Mar 11, 2024 31.52 31.74 31.31 31.61 2,238,002 +0.13(+0.41%)
Mar 08, 2024 31.31 31.71 31.31 31.48 2,364,178 +0.03(+0.10%)
Mar 07, 2024 31.18 31.68 31.02 31.45 3,078,542 +0.55(+1.77%)
Mar 06, 2024 31.03 31.19 30.58 30.91 1,164,706 +0.05(+0.16%)
Mar 05, 2024 30.74 31.10 30.60 30.86 2,421,186 +0.01(+0.03%)
Mar 04, 2024 30.58 31.05 30.48 30.85 2,409,294 +0.28(+0.91%)
Mar 01, 2024 30.18 30.87 30.00 30.57 2,082,450 +0.41(+1.35%)
Feb 29, 2024 30.51 30.60 29.98 30.16 2,976,085 -0.30(-0.98%)
Feb 28, 2024 29.90 30.61 29.81 30.46 1,509,015 +0.43(+1.42%)
Feb 27, 2024 30.35 30.53 30.01 30.03 1,936,152 -0.47(-1.53%)
Feb 26, 2024 31.09 31.15 30.47 30.50 1,625,649 -0.68(-2.17%)
Feb 23, 2024 30.90 31.26 30.72 31.17 1,538,737 +0.38(+1.23%)
Feb 22, 2024 30.63 30.97 30.42 30.80 1,687,567 +0.50(+1.64%)
Feb 21, 2024 30.78 30.78 29.61 30.30 2,578,205 -0.39(-1.26%)
Feb 20, 2024 30.60 30.85 30.48 30.69 3,008,912 -0.01(-0.03%)
Feb 16, 2024 30.48 30.96 30.48 30.70 1,706,762 +0.04(+0.13%)
Feb 15, 2024 30.62 30.96 30.59 30.66 2,042,615 +0.00(+0.00%)
Feb 14, 2024 30.35 30.76 30.04 30.66 2,198,422 +0.58(+1.92%)
Feb 13, 2024 30.64 30.64 29.93 30.08 2,323,207 -0.65(-2.12%)
Feb 12, 2024 30.20 30.77 30.20 30.73 3,276,791 +0.49(+1.61%)
Feb 09, 2024 29.12 30.32 29.06 30.25 3,304,206 +1.09(+3.74%)
Feb 08, 2024 28.63 29.38 28.27 29.16 3,032,658 +0.53(+1.84%)
Feb 07, 2024 30.20 30.26 28.56 28.63 3,552,854 -0.43(-1.47%)
Feb 06, 2024 30.75 30.82 28.97 29.06 5,222,476 -0.11(-0.37%)
Feb 05, 2024 29.18 29.33 28.71 29.17 4,275,143 -0.25(-0.84%)
Feb 02, 2024 29.32 29.67 28.93 29.41 4,147,458 -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.