Aramark Holdings Corp (NY: ARMK )

39.50 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.99 45.99 45.56 45.81 1,140,357 +0.28(+0.61%)
Jan 30, 2018 45.31 45.71 45.18 45.53 1,005,058 -0.03(-0.07%)
Jan 29, 2018 45.99 46.09 45.38 45.56 1,152,440 -0.43(-0.93%)
Jan 26, 2018 45.96 46.08 45.57 45.99 465,377 +0.20(+0.44%)
Jan 25, 2018 45.64 45.87 45.42 45.79 761,963 +0.31(+0.68%)
Jan 24, 2018 45.69 45.87 45.36 45.48 603,326 -0.10(-0.22%)
Jan 23, 2018 45.50 45.63 45.20 45.58 742,976 +0.14(+0.31%)
Jan 22, 2018 45.41 45.47 44.90 45.44 1,443,370 +0.06(+0.13%)
Jan 19, 2018 44.90 45.45 44.88 45.38 1,474,231 +0.85(+1.91%)
Jan 18, 2018 44.72 44.80 44.44 44.53 1,116,520 -0.09(-0.20%)
Jan 17, 2018 44.22 44.62 44.09 44.62 1,153,894 +0.62(+1.41%)
Jan 16, 2018 44.22 44.30 43.95 44.00 1,489,590 -0.07(-0.16%)
Jan 12, 2018 44.07 44.07 44.07 0 +0.04(+0.09%)
Jan 11, 2018 43.68 44.03 43.54 44.03 1,231,405 +0.37(+0.85%)
Jan 10, 2018 43.66 740,850 +0.09(+0.21%)
Jan 09, 2018 43.26 43.93 43.20 43.57 1,284,559 +0.39(+0.90%)
Jan 08, 2018 42.61 43.21 42.25 43.18 1,247,783 +0.46(+1.08%)
Jan 05, 2018 43.05 43.11 42.26 42.72 2,003,644 -0.16(-0.37%)
Jan 04, 2018 43.29 43.38 42.79 42.88 832,558 -0.35(-0.81%)
Jan 03, 2018 43.17 43.34 43.10 43.23 938,991 -0.05(-0.12%)
Jan 02, 2018 43.01 43.27 42.88 43.28 1,057,256 +0.54(+1.26%)
Dec 29, 2017 42.74 42.74 42.74 0 -0.45(-1.04%)
Dec 28, 2017 42.95 43.22 42.81 43.19 535,618 +0.26(+0.61%)
Dec 27, 2017 42.81 43.16 42.67 42.93 465,641 +0.26(+0.61%)
Dec 26, 2017 42.65 42.79 42.53 42.67 553,228 -0.13(-0.30%)
Dec 22, 2017 43.02 43.02 42.73 42.80 468,885 -0.08(-0.19%)
Dec 21, 2017 43.06 43.28 42.85 42.88 1,101,339 -0.04(-0.09%)
Dec 20, 2017 42.96 43.37 42.87 42.92 1,228,679 +0.02(+0.05%)
Dec 19, 2017 42.85 42.94 42.46 42.90 1,938,963 +0.41(+0.96%)
Dec 18, 2017 42.51 42.81 42.38 42.49 2,325,446 +0.03(+0.07%)
Dec 15, 2017 42.22 42.60 42.18 42.46 1,829,916 +0.46(+1.10%)
Dec 14, 2017 41.99 42.46 41.89 42.00 1,294,745 -0.07(-0.17%)
Dec 13, 2017 42.41 42.54 42.07 42.07 1,242,851 -0.20(-0.47%)
Dec 12, 2017 42.80 42.80 42.25 42.27 1,082,617 -0.65(-1.51%)
Dec 11, 2017 42.87 43.04 42.57 42.92 884,566 +0.23(+0.54%)
Dec 08, 2017 42.72 42.94 42.64 42.69 949,324 +0.15(+0.35%)
Dec 07, 2017 42.54 42.64 42.20 42.54 889,616 +0.07(+0.16%)
Dec 06, 2017 42.43 42.71 42.17 42.47 760,139 +0.05(+0.12%)
Dec 05, 2017 42.67 42.86 42.34 42.42 907,633 -0.34(-0.80%)
Dec 04, 2017 43.49 43.55 42.68 42.76 1,277,011 -0.31(-0.72%)
Dec 01, 2017 42.52 43.14 42.51 43.07 1,093,807 +0.47(+1.10%)
Nov 30, 2017 42.70 42.87 42.44 42.60 1,316,136 +0.02(+0.05%)
Nov 29, 2017 42.27 42.70 42.27 42.58 1,030,661 +0.31(+0.73%)
Nov 28, 2017 41.42 42.42 41.34 42.27 1,034,289 +0.90(+2.18%)
Nov 27, 2017 41.38 41.51 41.17 41.37 952,683 +0.05(+0.12%)
Nov 24, 2017 41.13 41.36 41.08 41.32 279,785 +0.25(+0.61%)
Nov 22, 2017 41.36 41.36 41.03 41.07 812,390 -0.19(-0.46%)
Nov 21, 2017 41.50 41.66 41.24 41.26 1,596,169 +0.09(+0.22%)
Nov 20, 2017 40.83 41.24 40.74 41.17 998,642 +0.35(+0.86%)
Nov 17, 2017 40.62 40.99 40.61 40.82 1,539,623 +0.08(+0.20%)
Nov 16, 2017 39.92 40.79 39.83 40.74 1,844,074 +0.91(+2.28%)
Nov 15, 2017 39.58 40.06 39.02 39.83 2,501,002 -0.19(-0.47%)
Nov 14, 2017 40.89 41.18 39.60 40.02 5,946,456 -2.83(-6.60%)
Nov 13, 2017 42.67 42.95 42.44 42.85 1,676,430 +0.17(+0.40%)
Nov 10, 2017 42.93 43.00 42.45 42.68 1,473,282 -0.07(-0.16%)
Nov 09, 2017 43.11 43.11 42.59 42.75 1,808,042 -0.58(-1.34%)
Nov 08, 2017 43.13 43.39 42.97 43.33 882,498 +0.08(+0.18%)
Nov 07, 2017 43.34 43.50 42.94 43.25 933,259 -0.20(-0.46%)
Nov 06, 2017 43.60 43.80 43.33 43.45 834,016 -0.30(-0.69%)
Nov 03, 2017 43.58 43.77 43.47 43.75 652,981 +0.25(+0.57%)
Nov 02, 2017 43.49 43.64 43.29 43.50 574,121 +0.24(+0.55%)
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.