Skip to main content

Aramark Holdings Corp (NY: ARMK )

43.86 -0.10 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 43.89 44.07 43.46 43.86 4,652,815 -0.10(-0.23%)
Feb 03, 2023 43.66 44.33 43.19 43.96 3,114,357 -0.19(-0.43%)
Feb 02, 2023 44.35 44.97 43.99 44.15 2,109,311 -0.19(-0.43%)
Feb 01, 2023 44.38 44.68 43.73 44.34 1,336,989 -0.19(-0.43%)
Jan 31, 2023 43.66 44.53 43.61 44.53 1,221,907 +0.83(+1.90%)
Jan 30, 2023 43.94 44.32 43.67 43.70 3,706,520 -0.62(-1.40%)
Jan 27, 2023 44.56 44.67 44.19 44.32 3,313,481 -0.14(-0.31%)
Jan 26, 2023 44.80 45.02 44.12 44.46 3,774,457 -0.24(-0.54%)
Jan 25, 2023 44.44 44.88 44.33 44.70 2,138,477 -0.06(-0.13%)
Jan 24, 2023 44.62 45.27 44.54 44.76 2,687,674 -0.23(-0.51%)
Jan 23, 2023 45.32 45.66 44.92 44.99 6,495,411 -0.21(-0.46%)
Jan 20, 2023 44.52 45.20 44.23 45.20 2,008,613 +0.94(+2.12%)
Jan 19, 2023 43.93 44.58 43.86 44.26 4,641,811 -0.07(-0.16%)
Jan 18, 2023 45.49 45.63 44.28 44.33 2,821,925 -1.05(-2.31%)
Jan 17, 2023 45.30 45.72 45.12 45.38 3,005,638 +0.07(+0.15%)
Jan 13, 2023 44.56 45.47 44.50 45.31 2,174,338 +0.39(+0.87%)
Jan 12, 2023 44.45 44.99 44.27 44.92 2,046,854 +0.60(+1.35%)
Jan 11, 2023 44.04 44.37 43.76 44.32 2,013,186 +0.27(+0.61%)
Jan 10, 2023 43.47 44.11 43.42 44.05 4,066,795 +0.36(+0.82%)
Jan 09, 2023 43.95 44.18 43.41 43.69 5,738,682 -0.26(-0.59%)
Jan 06, 2023 42.82 43.95 42.73 43.95 2,407,317 +1.49(+3.51%)
Jan 05, 2023 41.85 42.81 41.56 42.46 1,532,705 +0.52(+1.24%)
Jan 04, 2023 41.91 42.26 41.63 41.94 1,641,573 +0.54(+1.30%)
Jan 03, 2023 42.04 42.24 41.02 41.40 2,305,909 +0.06(+0.15%)
Dec 30, 2022 41.13 41.43 41.05 41.34 2,694,112 -0.19(-0.46%)
Dec 29, 2022 41.13 41.76 41.05 41.53 1,480,359 +0.53(+1.29%)
Dec 28, 2022 41.49 41.79 40.96 41.00 1,635,333 -0.54(-1.30%)
Dec 27, 2022 41.39 42.08 41.39 41.54 922,697 +0.04(+0.10%)
Dec 23, 2022 41.18 41.50 40.92 41.50 674,385 +0.28(+0.68%)
Dec 22, 2022 41.33 41.34 40.77 41.22 1,156,041 -0.47(-1.13%)
Dec 21, 2022 41.52 41.84 41.42 41.69 2,709,395 +0.51(+1.24%)
Dec 20, 2022 40.96 41.18 40.51 41.18 1,519,735 +0.18(+0.44%)
Dec 19, 2022 41.42 41.50 40.62 41.00 3,018,771 -0.51(-1.23%)
Dec 16, 2022 41.46 41.73 41.19 41.51 2,320,940 -0.22(-0.53%)
Dec 15, 2022 42.09 42.10 41.32 41.73 1,455,131 -0.92(-2.16%)
Dec 14, 2022 42.28 43.08 42.12 42.65 1,454,649 +0.26(+0.61%)
Dec 13, 2022 43.00 43.33 42.07 42.39 2,159,415 +0.24(+0.57%)
Dec 12, 2022 41.20 42.15 41.13 42.15 3,046,984 +0.99(+2.41%)
Dec 09, 2022 40.81 41.38 40.76 41.16 2,573,324 +0.22(+0.54%)
Dec 08, 2022 40.73 41.02 40.49 40.94 7,351,159 +0.68(+1.69%)
Dec 07, 2022 40.89 41.07 40.26 40.26 1,425,508 -0.80(-1.95%)
Dec 06, 2022 41.46 41.93 40.89 41.06 1,841,295 -0.30(-0.73%)
Dec 05, 2022 41.73 41.92 41.24 41.36 1,642,089 -0.76(-1.80%)
Dec 02, 2022 41.49 42.38 41.34 42.12 1,882,955 +0.22(+0.53%)
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.