Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.24 41.51 40.68 41.09 1,765,682 -0.11(-0.28%)
Dec 30, 2019 41.24 41.44 41.08 41.20 2,990,927 +0.01(+0.02%)
Dec 27, 2019 41.54 41.54 41.14 41.19 1,598,693 -0.23(-0.55%)
Dec 26, 2019 41.35 41.61 41.15 41.42 1,930,003 +0.07(+0.16%)
Dec 24, 2019 41.21 41.41 41.19 41.35 333,659 +0.14(+0.34%)
Dec 23, 2019 41.31 41.54 41.10 41.21 2,103,510 -0.14(-0.34%)
Dec 20, 2019 41.53 41.71 41.22 41.35 3,915,088 -0.02(-0.05%)
Dec 19, 2019 41.26 41.89 41.24 41.37 1,290,581 +0.03(+0.07%)
Dec 18, 2019 41.80 41.83 41.33 41.35 1,395,419 -0.38(-0.91%)
Dec 17, 2019 41.37 41.78 41.14 41.72 1,008,245 +0.30(+0.73%)
Dec 16, 2019 41.61 41.81 41.37 41.42 1,486,684 -0.03(-0.07%)
Dec 13, 2019 40.81 41.48 40.73 41.45 1,838,561 +0.50(+1.23%)
Dec 12, 2019 40.41 41.08 40.31 40.95 1,395,803 +0.41(+1.00%)
Dec 11, 2019 40.28 40.59 40.06 40.54 726,339 +0.19(+0.47%)
Dec 10, 2019 40.11 40.39 39.64 40.35 1,059,652 +0.32(+0.80%)
Dec 09, 2019 40.52 40.73 40.02 40.03 1,508,727 -0.71(-1.74%)
Dec 06, 2019 40.31 40.88 40.31 40.74 2,960,477 +0.66(+1.65%)
Dec 05, 2019 40.11 40.26 39.92 40.08 1,689,161 +0.09(+0.21%)
Dec 04, 2019 39.73 40.15 39.56 39.99 2,119,909 +0.24(+0.60%)
Dec 03, 2019 39.88 40.13 39.74 39.76 2,492,183 -0.62(-1.52%)
Dec 02, 2019 41.37 41.50 40.29 40.37 1,555,587 -0.95(-2.29%)
Nov 29, 2019 41.79 41.93 41.23 41.32 1,171,769 -0.47(-1.13%)
Nov 27, 2019 41.58 42.15 41.31 41.79 2,254,824 +0.35(+0.84%)
Nov 26, 2019 41.75 41.93 41.43 41.44 4,034,760 -0.50(-1.19%)
Nov 25, 2019 41.03 42.12 40.99 41.94 4,176,391 +1.25(+3.06%)
Nov 22, 2019 40.04 40.84 39.91 40.70 1,767,858 +0.62(+1.56%)
Nov 21, 2019 41.17 41.33 39.98 40.07 3,150,996 -1.27(-3.06%)
Nov 20, 2019 42.42 42.59 40.86 41.34 3,860,818 -1.27(-2.99%)
Nov 19, 2019 41.61 43.15 41.37 42.61 4,281,489 +1.11(+2.69%)
Nov 18, 2019 41.32 41.52 40.94 41.50 3,335,346 +0.26(+0.64%)
Nov 15, 2019 41.10 41.46 40.89 41.23 1,950,616 +0.33(+0.81%)
Nov 14, 2019 40.89 41.03 40.67 40.90 3,159,045 +0.07(+0.16%)
Nov 13, 2019 40.34 40.98 40.15 40.84 3,094,973 +0.44(+1.10%)
Nov 12, 2019 40.42 40.54 40.15 40.39 3,721,942 -0.06(-0.14%)
Nov 11, 2019 40.58 40.79 40.38 40.45 815,610 -0.15(-0.37%)
Nov 08, 2019 40.89 41.24 40.59 40.60 2,001,123 -0.32(-0.78%)
Nov 07, 2019 40.98 41.09 40.73 40.92 3,191,024 +0.11(+0.28%)
Nov 06, 2019 41.17 41.24 40.66 40.81 3,027,301 -0.29(-0.71%)
Nov 05, 2019 40.56 41.21 40.56 41.10 1,951,180 +0.56(+1.37%)
Nov 04, 2019 40.87 41.08 40.35 40.54 3,336,104 -0.30(-0.74%)
Nov 01, 2019 41.66 41.79 40.81 40.85 2,052,477 -0.48(-1.17%)
Oct 31, 2019 41.44 41.66 41.05 41.33 12,624,499 -0.04(-0.09%)
Oct 30, 2019 41.84 41.84 41.26 41.37 5,008,834 -0.51(-1.22%)
Oct 29, 2019 41.84 42.54 41.74 41.88 3,537,925 +0.08(+0.18%)
Oct 28, 2019 41.94 42.09 41.55 41.80 3,161,776 +0.04(+0.09%)
Oct 25, 2019 42.05 42.44 41.69 41.76 2,408,781 -0.44(-1.05%)
Oct 24, 2019 42.04 42.30 41.93 42.21 2,414,852 +0.34(+0.81%)
Oct 23, 2019 41.67 41.90 41.47 41.87 4,790,988 +0.09(+0.20%)
Oct 22, 2019 41.86 42.08 41.48 41.78 1,724,526 -0.16(-0.38%)
Oct 21, 2019 42.19 42.31 41.75 41.94 2,048,008 -0.14(-0.34%)
Oct 18, 2019 41.67 42.10 41.51 42.08 2,471,571 +0.31(+0.75%)
Oct 17, 2019 41.54 41.94 41.28 41.77 3,139,551 +0.39(+0.94%)
Oct 16, 2019 41.50 41.64 41.04 41.38 3,690,951 -0.23(-0.54%)
Oct 15, 2019 41.39 41.77 41.27 41.61 2,800,251 +0.13(+0.32%)
Oct 14, 2019 41.62 41.70 41.27 41.48 3,875,394 -0.24(-0.57%)
Oct 11, 2019 41.32 41.93 41.24 41.72 1,776,964 +0.73(+1.77%)
Oct 10, 2019 40.44 41.06 40.18 40.99 1,736,405 +0.61(+1.52%)
Oct 09, 2019 40.53 40.72 40.20 40.37 1,478,902 +0.07(+0.16%)
Oct 08, 2019 41.25 41.50 40.17 40.31 2,674,012 -1.19(-2.87%)
Oct 07, 2019 40.35 41.71 40.22 41.50 5,530,507 +1.16(+2.88%)
Oct 04, 2019 39.97 40.44 39.92 40.34 965,566 +0.42(+1.06%)
Oct 03, 2019 39.94 40.12 39.48 39.91 1,764,329 +0.01(+0.02%)
Oct 02, 2019 40.25 40.25 39.59 39.90 2,251,815 -0.41(-1.01%)
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.