Stock Quote

Aramark Holdings Corp (NY: ARMK )

35.61 USD +0.30 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 35.61 36.35 35.39 35.61 1,190,448 +0.30(+0.85%)
Jul 28, 2021 35.45 35.56 34.52 35.31 1,410,102 -0.08(-0.23%)
Jul 27, 2021 35.48 35.55 34.97 35.39 2,912,044 +0.03(+0.08%)
Jul 26, 2021 34.82 35.57 34.63 35.36 2,605,296 +0.61(+1.76%)
Jul 23, 2021 34.95 35.02 34.42 34.75 923,900 +0.22(+0.64%)
Jul 22, 2021 34.68 34.68 33.85 34.53 1,644,002 -0.27(-0.78%)
Jul 21, 2021 34.69 35.26 34.56 34.80 1,008,852 +0.55(+1.61%)
Jul 20, 2021 33.07 34.45 33.07 34.25 1,400,402 +1.25(+3.79%)
Jul 19, 2021 33.15 33.24 32.27 33.00 2,236,213 -1.09(-3.20%)
Jul 16, 2021 34.99 35.19 34.09 34.09 1,996,851 -0.56(-1.62%)
Jul 15, 2021 34.41 34.81 34.25 34.65 1,235,380 +0.06(+0.17%)
Jul 14, 2021 35.20 35.57 34.59 34.59 3,211,396 -0.48(-1.37%)
Jul 13, 2021 35.81 35.81 35.05 35.07 1,167,323 -0.95(-2.64%)
Jul 12, 2021 35.42 36.03 35.16 36.02 1,718,012 +0.10(+0.28%)
Jul 09, 2021 35.26 36.12 35.24 35.92 1,650,453 +1.15(+3.31%)
Jul 08, 2021 35.06 35.06 34.20 34.77 2,590,067 -1.14(-3.17%)
Jul 07, 2021 36.17 36.59 35.62 35.91 648,050 -0.47(-1.29%)
Jul 06, 2021 36.93 37.05 35.97 36.38 1,426,951 -0.66(-1.78%)
Jul 02, 2021 37.13 37.16 36.89 37.04 491,769 +0.01(+0.03%)
Jul 01, 2021 37.56 37.65 36.98 37.03 960,365 -0.22(-0.59%)
Jun 30, 2021 36.95 37.35 36.69 37.25 1,436,090 +0.36(+0.98%)
Jun 29, 2021 36.83 37.13 36.12 36.89 1,622,245 -0.14(-0.38%)
Jun 28, 2021 38.41 38.45 36.77 37.03 2,239,960 -1.53(-3.97%)
Jun 25, 2021 38.37 38.91 38.19 38.56 1,930,774 +0.05(+0.13%)
Jun 24, 2021 38.02 38.75 38.00 38.51 2,194,143 +0.88(+2.34%)
Jun 23, 2021 37.88 37.95 37.56 37.63 1,373,868 -0.10(-0.27%)
Jun 22, 2021 37.50 37.88 37.16 37.73 1,389,594 +0.37(+0.99%)
Jun 21, 2021 36.32 37.38 36.18 37.36 1,180,012 +1.28(+3.55%)
Jun 18, 2021 36.80 37.00 36.06 36.08 2,415,439 -1.34(-3.58%)
Jun 17, 2021 37.52 37.72 36.62 37.42 1,691,749 -0.08(-0.21%)
Jun 16, 2021 37.66 37.73 37.06 37.50 1,400,920 -0.06(-0.16%)
Jun 15, 2021 37.67 37.83 37.49 37.56 1,257,433 -0.08(-0.21%)
Jun 14, 2021 37.99 38.17 37.33 37.64 1,541,912 -0.32(-0.84%)
Jun 11, 2021 37.51 38.07 37.45 37.96 2,044,352 +0.45(+1.20%)
Jun 10, 2021 37.33 37.71 36.63 37.51 1,524,582 +0.29(+0.78%)
Jun 09, 2021 37.34 37.94 37.34 37.22 1,972,228 +0.35(+0.95%)
Jun 08, 2021 36.38 37.22 36.18 36.87 992,014 +0.75(+2.08%)
Jun 07, 2021 36.03 36.26 35.96 36.12 680,416 +0.16(+0.44%)
Jun 04, 2021 36.28 36.40 35.62 35.96 2,673,062 -0.23(-0.64%)
Jun 03, 2021 36.05 36.48 35.63 36.19 965,789 -0.08(-0.22%)
Jun 02, 2021 37.27 37.27 36.13 36.27 1,914,819 -0.96(-2.58%)
Jun 01, 2021 37.71 37.75 37.15 37.23 1,935,527 -0.12(-0.32%)
May 28, 2021 37.37 37.46 36.80 37.35 1,021,079 -0.03(-0.08%)
May 27, 2021 37.72 37.72 37.06 37.38 2,919,440 +0.19(+0.51%)
May 26, 2021 37.45 37.47 37.04 37.19 2,101,787 +0.10(+0.27%)
May 25, 2021 37.40 38.00 36.92 37.09 1,722,687 -0.35(-0.93%)
May 24, 2021 37.54 37.65 37.17 37.44 2,433,644 +0.29(+0.78%)
May 21, 2021 37.50 37.77 37.14 37.15 2,131,452 -0.06(-0.16%)
May 20, 2021 37.07 37.26 36.62 37.21 924,012 +0.04(+0.11%)
May 19, 2021 37.15 37.36 36.65 37.17 1,756,268 -0.64(-1.69%)
May 18, 2021 38.63 38.90 37.62 37.81 3,251,889 -0.82(-2.12%)
May 17, 2021 38.47 38.73 38.18 38.63 2,154,523 -0.47(-1.20%)
May 14, 2021 37.64 39.25 37.57 39.10 1,676,374 +1.86(+4.99%)
May 13, 2021 36.46 37.53 36.46 37.24 2,588,444 +0.95(+2.62%)
May 12, 2021 36.94 37.25 36.19 36.29 3,053,665 -0.63(-1.71%)
May 11, 2021 37.09 37.90 36.39 36.92 2,370,528 -0.70(-1.86%)
May 10, 2021 38.01 38.22 37.45 37.62 1,485,895 -0.47(-1.23%)
May 07, 2021 37.90 38.69 37.70 38.09 1,097,382 +0.24(+0.63%)
May 06, 2021 38.01 38.05 37.12 37.85 835,450 -0.08(-0.21%)
May 05, 2021 38.16 38.52 37.61 37.93 1,471,167 -0.42(-1.10%)
May 04, 2021 39.21 39.50 38.15 38.35 911,450 -0.97(-2.47%)
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.