Skip to main content

Aramark Holdings Corp (NY: ARMK )

33.60 -0.26 (-0.77%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 33.24 34.23 33.09 33.86 2,427,514 +0.96(+2.92%)
Jun 11, 2024 33.23 33.38 32.57 32.90 2,489,379 -0.87(-2.58%)
Jun 10, 2024 33.23 33.84 33.00 33.77 2,777,643 +0.52(+1.56%)
Jun 07, 2024 32.63 33.47 32.56 33.25 2,820,311 +0.57(+1.74%)
Jun 06, 2024 32.05 32.91 31.77 32.68 3,312,786 +0.82(+2.57%)
Jun 05, 2024 31.84 32.14 31.60 31.86 2,506,210 -0.14(-0.44%)
Jun 04, 2024 31.87 32.21 31.68 32.00 1,340,381 -0.06(-0.19%)
Jun 03, 2024 32.30 32.47 31.66 32.06 1,900,670 -0.09(-0.28%)
May 31, 2024 31.56 32.33 31.48 32.15 2,245,654 +0.76(+2.42%)
May 30, 2024 31.30 31.55 31.11 31.39 2,819,729 +0.24(+0.77%)
May 29, 2024 31.47 31.60 31.08 31.15 2,391,854 -0.67(-2.11%)
May 28, 2024 31.82 32.37 31.69 31.82 1,953,287 -0.14(-0.44%)
May 24, 2024 31.41 32.07 31.41 31.96 2,470,308 +0.35(+1.11%)
May 23, 2024 32.21 32.34 31.49 31.61 1,740,864 -0.79(-2.44%)
May 22, 2024 32.85 32.99 32.32 32.40 1,733,558 -0.51(-1.55%)
May 21, 2024 32.66 32.99 32.38 32.91 2,074,864 +0.10(+0.30%)
May 20, 2024 33.22 33.36 32.74 32.81 2,260,731 -0.50(-1.50%)
May 17, 2024 33.28 33.60 33.15 33.31 2,001,532 -0.22(-0.66%)
May 16, 2024 33.51 33.83 33.20 33.53 2,852,447 -0.10(-0.30%)
May 15, 2024 33.77 34.00 33.35 33.63 3,486,473 -0.05(-0.15%)
May 14, 2024 33.48 33.73 33.35 33.68 2,416,829 +0.38(+1.14%)
May 13, 2024 33.31 33.47 33.13 33.30 2,782,836 +0.01(+0.03%)
May 10, 2024 32.46 33.42 32.32 33.29 3,261,767 +1.23(+3.82%)
May 09, 2024 31.91 32.28 31.36 32.06 2,523,001 +0.30(+0.94%)
May 08, 2024 31.05 31.79 30.78 31.77 6,605,463 +1.11(+3.61%)
May 07, 2024 30.58 31.82 29.73 30.66 6,374,237 -0.87(-2.75%)
May 06, 2024 30.96 31.53 30.78 31.53 3,771,829 +0.70(+2.26%)
May 03, 2024 31.14 31.52 30.63 30.83 2,330,026 -0.01(-0.03%)
May 02, 2024 31.21 31.41 30.54 30.84 1,845,538 -0.22(-0.71%)
May 01, 2024 31.32 31.46 30.77 31.06 2,570,441 -0.36(-1.14%)
Apr 30, 2024 32.13 32.27 31.32 31.42 1,966,185 -0.93(-2.87%)
Apr 29, 2024 32.42 32.44 32.14 32.34 1,577,915 +0.09(+0.28%)
Apr 26, 2024 32.08 32.46 32.05 32.25 1,138,433 +0.02(+0.06%)
Apr 25, 2024 32.37 32.51 31.96 32.23 1,157,274 -0.22(-0.68%)
Apr 24, 2024 32.15 32.47 31.85 32.45 1,977,761 +0.45(+1.40%)
Apr 23, 2024 32.21 32.41 31.97 32.01 1,826,194 -0.15(-0.46%)
Apr 22, 2024 31.96 32.31 31.80 32.15 2,703,682 +0.38(+1.19%)
Apr 19, 2024 31.15 31.83 31.15 31.78 3,209,767 +0.67(+2.15%)
Apr 18, 2024 31.23 31.65 31.06 31.11 1,941,311 +0.04(+0.13%)
Apr 17, 2024 31.20 31.32 30.91 31.07 2,140,548 -0.04(-0.13%)
Apr 16, 2024 31.27 31.46 31.09 31.11 1,542,354 -0.27(-0.86%)
Apr 15, 2024 31.76 31.92 31.26 31.38 2,880,941 -0.12(-0.38%)
Apr 12, 2024 31.71 31.87 31.33 31.50 2,229,268 -0.36(-1.13%)
Apr 11, 2024 31.77 32.08 31.62 31.86 1,856,731 +0.05(+0.16%)
Apr 10, 2024 31.64 31.97 31.42 31.81 1,851,345 -0.31(-0.96%)
Apr 09, 2024 32.40 32.43 31.71 32.11 4,258,171 -0.32(-0.98%)
Apr 08, 2024 32.06 32.46 31.83 32.43 3,835,383 +0.31(+0.96%)
Apr 05, 2024 31.39 32.25 31.38 32.12 2,572,858 +0.66(+2.09%)
Apr 04, 2024 32.23 32.71 31.38 31.47 2,720,309 -0.67(-2.08%)
Apr 03, 2024 31.72 32.21 31.62 32.13 2,314,918 +0.27(+0.84%)
Apr 02, 2024 31.96 32.13 31.60 31.87 2,081,309 -0.31(-0.96%)
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.