Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.40 20.46 20.06 20.23 3,054,043 -0.14(-0.71%)
Mar 28, 2019 20.23 20.62 20.19 20.38 2,461,691 +0.15(+0.74%)
Mar 27, 2019 20.18 20.40 19.97 20.23 3,742,799 +0.05(+0.24%)
Mar 26, 2019 20.13 20.23 19.99 20.18 3,321,831 +0.28(+1.41%)
Mar 25, 2019 19.72 20.01 19.52 19.90 3,584,615 +0.10(+0.52%)
Mar 22, 2019 20.42 20.42 19.74 19.79 3,850,598 -0.68(-3.31%)
Mar 21, 2019 20.49 20.62 20.42 20.47 2,066,026 -0.14(-0.66%)
Mar 20, 2019 20.75 20.86 20.37 20.61 3,047,617 -0.16(-0.76%)
Mar 19, 2019 20.53 20.88 20.42 20.77 3,736,305 +0.27(+1.34%)
Mar 18, 2019 20.12 20.57 20.12 20.49 3,596,816 +0.04(+0.20%)
Mar 15, 2019 20.49 20.62 20.29 20.45 3,445,018 +0.01(+0.03%)
Mar 14, 2019 20.55 20.60 20.28 20.45 2,545,238 -0.11(-0.53%)
Mar 13, 2019 20.85 20.94 20.47 20.55 3,863,644 -0.20(-0.96%)
Mar 12, 2019 20.75 20.93 20.70 20.75 3,837,789 +0.11(+0.53%)
Mar 11, 2019 20.35 20.68 20.35 20.64 4,057,765 +0.31(+1.52%)
Mar 08, 2019 20.37 20.37 20.12 20.34 2,546,959 -0.18(-0.87%)
Mar 07, 2019 20.34 20.56 20.22 20.51 4,729,246 +0.10(+0.47%)
Mar 06, 2019 20.75 20.87 20.32 20.42 9,433,003 -0.29(-1.39%)
Mar 05, 2019 20.97 20.97 20.70 20.71 4,695,162 -0.24(-1.14%)
Mar 04, 2019 20.98 21.07 20.68 20.94 4,105,342 +0.04(+0.20%)
Mar 01, 2019 20.83 21.23 20.82 20.90 7,039,299 +0.16(+0.76%)
Feb 28, 2019 21.40 21.41 20.74 20.75 9,345,299 -0.73(-3.38%)
Feb 27, 2019 21.62 21.70 21.45 21.47 2,239,761 -0.19(-0.88%)
Feb 26, 2019 21.98 22.13 21.60 21.66 2,445,669 -0.38(-1.71%)
Feb 25, 2019 22.25 22.44 21.98 22.04 2,853,383 -0.05(-0.25%)
Feb 22, 2019 22.46 22.53 22.08 22.10 2,124,437 -0.33(-1.47%)
Feb 21, 2019 22.31 22.49 22.21 22.42 2,152,060 +0.12(+0.55%)
Feb 20, 2019 22.38 22.49 22.21 22.30 2,200,021 -0.02(-0.09%)
Feb 19, 2019 21.70 22.42 21.68 22.32 6,033,584 +0.55(+2.52%)
Feb 15, 2019 21.55 21.80 21.46 21.77 3,572,081 +0.41(+1.92%)
Feb 14, 2019 21.25 21.44 21.25 21.36 5,850,121 -0.03(-0.16%)
Feb 13, 2019 21.25 21.51 21.05 21.40 6,881,088 +0.34(+1.62%)
Feb 12, 2019 21.66 21.66 20.87 21.05 13,848,179 -0.40(-1.85%)
Feb 11, 2019 21.38 21.71 21.12 21.45 7,745,683 -0.39(-1.78%)
Feb 08, 2019 22.63 22.74 21.77 21.84 4,443,029 -0.95(-4.17%)
Feb 07, 2019 22.71 23.00 22.62 22.79 7,750,728 +0.01(+0.06%)
Feb 06, 2019 22.59 22.94 22.59 22.78 6,830,043 +0.08(+0.33%)
Feb 05, 2019 23.62 24.04 22.63 22.70 9,066,449 -0.39(-1.69%)
Feb 04, 2019 22.73 23.19 22.58 23.09 4,486,190 +0.38(+1.65%)
Feb 01, 2019 22.52 22.90 22.49 22.71 4,292,209 +0.21(+0.94%)
Jan 31, 2019 22.21 22.56 22.21 22.50 2,499,608 +0.24(+1.07%)
Jan 30, 2019 22.02 22.30 21.94 22.26 4,379,708 +0.38(+1.75%)
Jan 29, 2019 21.92 22.06 21.72 21.88 2,742,743 +0.03(+0.12%)
Jan 28, 2019 21.96 22.07 21.77 21.85 6,557,185 -0.35(-1.57%)
Jan 25, 2019 22.06 22.24 21.96 22.20 2,080,139 +0.36(+1.63%)
Jan 24, 2019 21.81 22.04 21.67 21.85 2,684,588 +0.06(+0.28%)
Jan 23, 2019 21.73 22.00 21.38 21.79 2,076,367 +0.14(+0.66%)
Jan 22, 2019 21.66 21.79 21.44 21.64 2,214,161 -0.14(-0.63%)
Jan 18, 2019 21.66 21.85 21.44 21.78 2,785,331 +0.31(+1.43%)
Jan 17, 2019 21.55 21.77 21.28 21.47 2,791,145 +0.30(+1.42%)
Jan 16, 2019 21.22 21.45 20.99 21.17 3,399,608 -0.11(-0.51%)
Jan 15, 2019 21.11 21.41 21.10 21.28 2,910,060 +0.20(+0.94%)
Jan 14, 2019 20.98 21.21 20.93 21.08 3,473,591 -0.20(-0.93%)
Jan 11, 2019 20.97 21.42 20.80 21.28 5,199,177 +0.16(+0.74%)
Jan 10, 2019 20.45 21.12 20.37 21.12 6,519,663 +0.45(+2.18%)
Jan 09, 2019 20.54 20.78 20.02 20.67 9,755,108 +0.29(+1.41%)
Jan 08, 2019 20.57 20.60 20.15 20.39 5,009,960 +0.09(+0.44%)
Jan 07, 2019 19.97 20.49 19.86 20.30 6,869,716 +0.36(+1.82%)
Jan 04, 2019 19.91 20.35 19.88 19.93 4,976,316 +0.35(+1.78%)
Jan 03, 2019 19.91 19.99 19.47 19.59 2,843,896 -0.50(-2.48%)
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.