Aramark Holdings Corp (NY: ARMK )

34.24 +0.32 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 33.63 34.24 33.16 34.24 3,635,387 +0.32(+0.94%)
Mar 23, 2023 33.76 34.21 33.42 33.92 3,111,852 +0.55(+1.65%)
Mar 22, 2023 34.07 34.45 33.34 33.37 3,491,500 -0.88(-2.57%)
Mar 21, 2023 33.87 34.51 33.80 34.25 5,820,736 +0.84(+2.51%)
Mar 20, 2023 33.61 33.94 33.27 33.41 3,854,737 -0.26(-0.77%)
Mar 17, 2023 33.46 33.81 32.62 33.67 40,659,456 +0.11(+0.33%)
Mar 16, 2023 33.33 33.89 32.90 33.56 4,264,414 -0.04(-0.12%)
Mar 15, 2023 33.64 33.71 32.87 33.60 5,426,048 -0.82(-2.38%)
Mar 14, 2023 34.58 34.78 33.77 34.42 5,432,959 +0.41(+1.21%)
Mar 13, 2023 34.09 34.45 33.71 34.01 5,100,958 -0.58(-1.68%)
Mar 10, 2023 35.50 35.74 34.30 34.59 6,408,388 -1.26(-3.51%)
Mar 09, 2023 37.49 37.49 35.77 35.85 3,783,416 -1.76(-4.68%)
Mar 08, 2023 37.27 37.91 37.17 37.61 3,995,153 +0.08(+0.21%)
Mar 07, 2023 38.93 39.03 37.50 37.53 5,158,728 -1.49(-3.82%)
Mar 06, 2023 38.91 39.84 38.91 39.02 8,354,927 +1.50(+4.00%)
Mar 03, 2023 37.48 37.59 37.20 37.52 1,363,271 +0.34(+0.91%)
Mar 02, 2023 36.80 37.28 36.71 37.18 2,536,827 +0.05(+0.13%)
Mar 01, 2023 36.76 37.27 36.61 37.13 2,280,801 +0.33(+0.90%)
Feb 28, 2023 37.06 37.12 36.62 36.80 2,333,273 -0.22(-0.59%)
Feb 27, 2023 37.82 37.82 36.90 37.02 1,300,125 -0.48(-1.28%)
Feb 24, 2023 37.36 37.65 37.15 37.50 2,250,861 -0.43(-1.13%)
Feb 23, 2023 37.72 38.07 37.24 37.93 1,985,428 +0.39(+1.04%)
Feb 22, 2023 37.49 37.90 37.47 37.54 3,121,486 +0.10(+0.27%)
Feb 21, 2023 37.74 37.94 37.37 37.44 1,283,868 -0.75(-1.96%)
Feb 17, 2023 38.16 38.28 37.86 38.19 982,260 -0.02(-0.05%)
Feb 16, 2023 38.47 38.85 38.17 38.21 1,326,667 -0.62(-1.59%)
Feb 15, 2023 38.67 38.97 38.57 38.83 1,225,902 -0.07(-0.18%)
Feb 14, 2023 38.73 39.34 38.65 38.90 3,145,810 -0.01(-0.03%)
Feb 13, 2023 38.32 39.18 38.21 38.91 2,583,262 +0.56(+1.46%)
Feb 10, 2023 37.78 38.58 37.70 38.35 2,584,538 +0.42(+1.10%)
Feb 09, 2023 39.89 40.04 37.90 37.93 5,320,172 -1.86(-4.69%)
Feb 08, 2023 39.10 39.88 38.88 39.80 5,879,002 -0.98(-2.40%)
Feb 07, 2023 40.51 40.92 37.43 40.77 10,459,529 -2.96(-6.77%)
Feb 06, 2023 43.76 43.94 43.34 43.73 4,666,216 -0.10(-0.23%)
Feb 03, 2023 43.53 44.20 43.07 43.83 3,123,327 -0.19(-0.43%)
Feb 02, 2023 44.22 44.84 43.86 44.02 2,115,386 -0.19(-0.43%)
Feb 01, 2023 44.25 44.55 43.60 44.21 1,340,840 -0.19(-0.43%)
Jan 31, 2023 43.53 44.40 43.48 44.40 1,225,426 +0.83(+1.90%)
Jan 30, 2023 43.81 44.19 43.54 43.57 3,717,196 -0.62(-1.40%)
Jan 27, 2023 44.43 44.54 44.06 44.19 3,323,025 -0.14(-0.31%)
Jan 26, 2023 44.67 44.89 43.99 44.33 3,785,328 -0.24(-0.54%)
Jan 25, 2023 44.31 44.75 44.20 44.57 2,144,636 -0.06(-0.13%)
Jan 24, 2023 44.49 45.14 44.41 44.63 2,695,415 -0.23(-0.51%)
Jan 23, 2023 45.19 45.53 44.79 44.86 6,514,120 -0.21(-0.46%)
Jan 20, 2023 44.39 45.07 44.10 45.07 2,014,398 +0.94(+2.12%)
Jan 19, 2023 43.80 44.45 43.73 44.13 4,655,181 -0.07(-0.16%)
Jan 18, 2023 45.36 45.50 44.15 44.20 2,830,053 -1.05(-2.31%)
Jan 17, 2023 45.17 45.59 44.99 45.25 3,014,295 +0.07(+0.15%)
Jan 13, 2023 44.43 45.34 44.37 45.18 2,180,600 +0.39(+0.87%)
Jan 12, 2023 44.32 44.86 44.15 44.79 2,052,749 +0.60(+1.35%)
Jan 11, 2023 43.91 44.24 43.64 44.19 2,018,984 +0.27(+0.61%)
Jan 10, 2023 43.35 43.98 43.30 43.92 4,078,508 +0.36(+0.82%)
Jan 09, 2023 43.82 44.05 43.29 43.56 5,755,211 -0.26(-0.59%)
Jan 06, 2023 42.70 43.82 42.60 43.82 2,414,250 +1.49(+3.51%)
Jan 05, 2023 41.73 42.69 41.45 42.34 1,537,119 +0.52(+1.24%)
Jan 04, 2023 41.79 42.14 41.51 41.82 1,646,301 +0.54(+1.30%)
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.