Skip to main content

Aramark Holdings Corp (NY: ARMK )

33.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 33.18 33.88 33.12 33.79 1,432,352 +0.72(+2.18%)
Jul 11, 2024 32.43 33.12 32.43 33.07 2,001,615 +0.70(+2.16%)
Jul 10, 2024 32.46 32.56 32.23 32.37 1,835,852 -0.06(-0.19%)
Jul 09, 2024 32.98 33.04 32.39 32.43 1,634,666 -0.65(-1.96%)
Jul 08, 2024 32.64 33.23 32.59 33.08 1,524,675 +0.64(+1.97%)
Jul 05, 2024 32.99 33.18 32.23 32.44 2,961,170 -0.81(-2.44%)
Jul 03, 2024 33.25 33.51 33.11 33.25 684,310 +0.02(+0.06%)
Jul 02, 2024 33.29 33.43 33.06 33.23 1,260,313 -0.05(-0.15%)
Jul 01, 2024 34.10 34.37 33.16 33.28 1,655,165 -0.74(-2.18%)
Jun 28, 2024 33.75 34.05 33.60 34.02 2,417,582 +0.35(+1.04%)
Jun 27, 2024 33.83 34.05 33.65 33.67 1,691,457 +0.04(+0.12%)
Jun 26, 2024 33.54 33.83 33.47 33.63 1,103,032 -0.24(-0.71%)
Jun 25, 2024 34.06 34.11 33.60 33.87 1,677,548 -0.19(-0.56%)
Jun 24, 2024 33.86 34.25 33.74 34.06 1,861,126 +0.15(+0.44%)
Jun 21, 2024 33.81 34.14 33.69 33.91 2,536,757 +0.24(+0.71%)
Jun 20, 2024 33.91 34.08 33.59 33.67 1,357,583 -0.13(-0.38%)
Jun 18, 2024 33.81 34.03 33.62 33.80 3,373,990 +0.11(+0.33%)
Jun 17, 2024 32.84 33.78 32.76 33.69 1,321,821 +0.68(+2.06%)
Jun 14, 2024 33.22 33.48 32.94 33.01 1,175,855 -0.67(-1.99%)
Jun 13, 2024 33.79 33.98 33.30 33.68 1,155,916 -0.18(-0.53%)
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%)
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.