Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.48 28.70 28.31 28.31 3,864,694 -0.04(-0.14%)
Feb 27, 2018 28.55 28.67 28.31 28.36 2,077,888 -0.21(-0.74%)
Feb 26, 2018 28.64 28.86 28.42 28.57 1,151,261 -0.01(-0.05%)
Feb 23, 2018 28.12 28.62 28.09 28.58 1,501,532 +0.52(+1.86%)
Feb 22, 2018 28.31 28.42 27.97 28.06 1,360,810 -0.13(-0.46%)
Feb 21, 2018 28.17 28.61 28.08 28.19 1,856,028 +0.07(+0.24%)
Feb 20, 2018 28.32 28.57 28.08 28.12 2,626,107 -0.38(-1.33%)
Feb 16, 2018 28.50 28.50 28.50 0 -0.36(-1.25%)
Feb 15, 2018 28.02 28.87 28.02 28.86 2,737,280 +0.92(+3.30%)
Feb 14, 2018 27.68 28.06 27.58 27.93 3,859,026 +0.17(+0.61%)
Feb 13, 2018 27.64 28.04 27.43 27.76 2,334,507 +0.11(+0.41%)
Feb 12, 2018 27.96 28.23 27.33 27.65 3,884,526 -0.09(-0.34%)
Feb 09, 2018 27.70 27.98 27.06 27.75 3,250,960 +0.27(+0.99%)
Feb 08, 2018 28.46 28.55 27.48 27.48 3,556,738 -0.96(-3.38%)
Feb 07, 2018 29.41 29.41 28.34 28.44 4,204,439 -0.39(-1.36%)
Feb 06, 2018 28.60 30.99 28.40 28.83 4,734,001 -1.29(-4.30%)
Feb 05, 2018 30.56 30.73 29.87 30.13 1,467,370 -0.57(-1.85%)
Feb 02, 2018 30.86 31.15 30.69 30.69 1,560,863 -0.28(-0.90%)
Feb 01, 2018 30.88 31.19 30.84 30.97 1,597,558 -0.07(-0.22%)
Jan 31, 2018 31.16 31.16 30.87 31.04 1,682,991 +0.19(+0.61%)
Jan 30, 2018 30.70 30.97 30.61 30.85 1,483,310 -0.02(-0.07%)
Jan 29, 2018 31.16 31.23 30.75 30.87 1,700,823 -0.29(-0.94%)
Jan 26, 2018 31.14 31.22 30.88 31.16 686,824 +0.14(+0.44%)
Jan 25, 2018 30.92 31.08 30.78 31.03 1,124,539 +0.21(+0.68%)
Jan 24, 2018 30.96 31.08 30.73 30.82 890,416 -0.07(-0.22%)
Jan 23, 2018 30.83 30.92 30.63 30.88 1,096,518 +0.09(+0.31%)
Jan 22, 2018 30.77 30.81 30.42 30.79 2,130,191 +0.04(+0.13%)
Jan 19, 2018 30.42 30.80 30.41 30.75 2,175,737 +0.58(+1.91%)
Jan 18, 2018 30.30 30.36 30.11 30.17 1,647,811 -0.06(-0.20%)
Jan 17, 2018 29.96 30.23 29.87 30.23 1,702,969 +0.42(+1.41%)
Jan 16, 2018 29.96 30.02 29.78 29.81 2,198,405 -0.05(-0.16%)
Jan 12, 2018 29.86 29.86 29.86 0 +0.03(+0.09%)
Jan 11, 2018 29.60 29.83 29.50 29.83 1,817,363 +0.25(+0.85%)
Jan 10, 2018 29.58 1,093,380 +0.06(+0.21%)
Jan 09, 2018 29.31 29.77 29.27 29.52 1,895,811 +0.26(+0.90%)
Jan 08, 2018 28.87 29.28 28.63 29.26 1,841,535 +0.31(+1.08%)
Jan 05, 2018 29.17 29.21 28.63 28.95 2,957,069 -0.11(-0.37%)
Jan 04, 2018 29.33 29.39 28.99 29.05 1,228,727 -0.24(-0.81%)
Jan 03, 2018 29.25 29.37 29.20 29.29 1,385,806 -0.03(-0.12%)
Jan 02, 2018 29.14 29.32 29.05 29.33 1,560,346 +0.37(+1.26%)
Dec 29, 2017 28.96 28.96 28.96 0 -0.30(-1.04%)
Dec 28, 2017 29.10 29.28 29.01 29.26 790,489 +0.18(+0.61%)
Dec 27, 2017 29.01 29.24 28.91 29.09 687,214 +0.18(+0.61%)
Dec 26, 2017 28.90 28.99 28.82 28.91 816,479 -0.09(-0.30%)
Dec 22, 2017 29.15 29.15 28.95 29.00 692,001 -0.05(-0.19%)
Dec 21, 2017 29.18 29.33 29.04 29.05 1,625,406 -0.03(-0.09%)
Dec 20, 2017 29.11 29.39 29.05 29.08 1,813,340 +0.01(+0.05%)
Dec 19, 2017 29.03 29.10 28.77 29.07 2,861,610 +0.28(+0.96%)
Dec 18, 2017 28.80 29.01 28.71 28.79 3,431,999 +0.02(+0.07%)
Dec 15, 2017 28.61 28.87 28.58 28.77 2,700,673 +0.31(+1.09%)
Dec 14, 2017 28.45 28.77 28.38 28.46 1,910,844 -0.05(-0.17%)
Dec 13, 2017 28.74 28.82 28.51 28.51 1,834,256 -0.14(-0.47%)
Dec 12, 2017 29.00 29.00 28.63 28.64 1,597,775 -0.44(-1.51%)
Dec 11, 2017 29.05 29.16 28.84 29.08 1,305,483 +0.16(+0.54%)
Dec 08, 2017 28.95 29.10 28.89 28.93 1,401,055 +0.10(+0.35%)
Dec 07, 2017 28.82 28.89 28.59 28.82 1,312,936 +0.05(+0.17%)
Dec 06, 2017 28.75 28.94 28.57 28.78 1,121,848 +0.03(+0.12%)
Dec 05, 2017 28.91 29.04 28.69 28.74 1,339,526 -0.23(-0.80%)
Dec 04, 2017 29.47 29.51 28.92 28.97 1,884,671 -0.21(-0.72%)
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.