Skip to main content

Aramark Holdings Corp (NY: ARMK )

30.98 +0.02 (+0.05%)
Streaming Delayed Price Updated: 11:16 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 30.80 31.14 30.59 30.97 1,678,121 +0.50(+1.64%)
Feb 21, 2024 30.95 30.95 29.78 30.47 2,563,774 -0.39(-1.26%)
Feb 20, 2024 30.77 31.02 30.65 30.86 2,992,070 -0.01(-0.03%)
Feb 16, 2024 30.65 31.13 30.65 30.87 1,697,209 +0.04(+0.13%)
Feb 15, 2024 30.79 31.14 30.76 30.83 2,031,182 +0.00(+0.00%)
Feb 14, 2024 30.52 30.93 30.21 30.83 2,186,117 +0.58(+1.92%)
Feb 13, 2024 30.81 30.81 30.09 30.25 2,310,203 -0.66(-2.12%)
Feb 12, 2024 30.37 30.94 30.37 30.91 3,258,449 +0.49(+1.61%)
Feb 09, 2024 29.28 30.49 29.22 30.42 3,285,711 +1.10(+3.74%)
Feb 08, 2024 28.79 29.54 28.43 29.32 3,015,682 +0.53(+1.84%)
Feb 07, 2024 30.37 30.43 28.72 28.79 3,532,966 -0.43(-1.47%)
Feb 06, 2024 30.92 30.99 29.14 29.22 5,193,243 -0.11(-0.37%)
Feb 05, 2024 29.34 29.50 28.87 29.33 4,251,213 -0.25(-0.84%)
Feb 02, 2024 29.49 29.84 29.10 29.58 4,124,242 -0.04(-0.13%)
Feb 01, 2024 29.05 29.70 28.85 29.62 2,942,803 +0.63(+2.17%)
Jan 31, 2024 29.18 29.74 28.83 28.99 3,106,154 -0.16(-0.55%)
Jan 30, 2024 28.82 29.20 28.68 29.15 2,176,444 +0.29(+1.00%)
Jan 29, 2024 28.43 28.87 28.30 28.86 1,621,977 +0.37(+1.29%)
Jan 26, 2024 28.64 28.80 28.43 28.49 1,269,387 -0.11(-0.38%)
Jan 25, 2024 28.62 28.90 28.36 28.60 2,603,371 +0.27(+0.95%)
Jan 24, 2024 28.81 28.94 28.21 28.33 1,463,617 -0.32(-1.11%)
Jan 23, 2024 28.81 28.93 28.40 28.65 1,308,121 +0.11(+0.38%)
Jan 22, 2024 28.66 28.82 28.39 28.54 1,562,490 -0.02(-0.07%)
Jan 19, 2024 28.52 28.79 28.40 28.56 1,197,500 -0.02(-0.07%)
Jan 18, 2024 28.89 28.97 28.42 28.58 2,467,700 -0.18(-0.62%)
Jan 17, 2024 28.78 29.29 28.54 28.76 2,406,571 -0.11(-0.38%)
Jan 16, 2024 28.40 28.89 28.22 28.87 2,484,917 +0.20(+0.70%)
Jan 12, 2024 29.04 29.15 28.65 28.67 1,665,084 -0.12(-0.42%)
Jan 11, 2024 28.78 28.81 28.51 28.79 1,911,015 -0.03(-0.10%)
Jan 10, 2024 28.68 28.95 28.46 28.82 1,696,485 +0.20(+0.70%)
Jan 09, 2024 28.60 28.68 28.28 28.62 1,855,646 -0.17(-0.59%)
Jan 08, 2024 28.29 28.93 28.24 28.79 2,737,855 +0.66(+2.34%)
Jan 05, 2024 27.56 28.14 27.53 28.13 2,275,755 +0.44(+1.58%)
Jan 04, 2024 27.71 28.02 27.66 27.69 2,418,951 +0.10(+0.36%)
Jan 03, 2024 27.72 27.92 27.38 27.60 1,937,295 -0.26(-0.93%)
Jan 02, 2024 27.75 28.15 27.75 27.85 2,690,366 -0.16(-0.57%)
Dec 29, 2023 27.88 28.08 27.70 28.01 1,851,742 +0.10(+0.36%)
Dec 28, 2023 27.73 28.01 27.64 27.91 1,503,381 +0.13(+0.47%)
Dec 27, 2023 27.73 27.81 27.55 27.78 1,377,314 +0.14(+0.50%)
Dec 26, 2023 27.63 27.74 27.52 27.64 2,006,686 -0.01(-0.04%)
Dec 22, 2023 27.71 27.99 27.53 27.66 1,668,109 -0.14(-0.50%)
Dec 21, 2023 27.59 27.89 27.47 27.79 2,215,394 +0.49(+1.79%)
Dec 20, 2023 27.77 28.16 27.31 27.31 3,113,248 -0.63(-2.25%)
Dec 19, 2023 27.81 27.95 27.68 27.93 2,859,222 +0.30(+1.08%)
Dec 18, 2023 27.14 27.78 26.97 27.64 6,348,482 +0.52(+1.91%)
Dec 15, 2023 27.51 27.51 26.99 27.12 6,824,871 -0.38(-1.38%)
Dec 14, 2023 27.31 27.82 27.31 27.50 3,593,348 +0.43(+1.58%)
Dec 13, 2023 26.90 27.17 26.50 27.07 3,998,110 +0.28(+1.04%)
Dec 12, 2023 26.90 27.14 26.51 26.79 2,364,238 -0.22(-0.81%)
Dec 11, 2023 27.08 27.27 26.88 27.01 2,699,625 -0.07(-0.26%)
Dec 08, 2023 27.13 27.31 26.95 27.08 2,039,094 -0.01(-0.04%)
Dec 07, 2023 27.34 27.43 26.81 27.09 2,988,605 -0.24(-0.88%)
Dec 06, 2023 27.30 27.52 27.08 27.33 2,923,528 +0.17(+0.62%)
Dec 05, 2023 27.90 28.03 27.15 27.16 3,252,771 -0.94(-3.34%)
Dec 04, 2023 28.14 28.28 27.92 28.09 3,354,136 -0.11(-0.39%)
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.