Aramark Holdings Corp (NY: ARMK )

38.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 20.39 20.45 20.06 20.23 3,054,720 -0.14(-0.71%)
Mar 28, 2019 20.22 20.61 20.19 20.37 2,462,237 +0.15(+0.74%)
Mar 27, 2019 20.17 20.39 19.97 20.22 3,743,629 +0.05(+0.24%)
Mar 26, 2019 20.13 20.23 19.99 20.17 3,322,568 +0.28(+1.41%)
Mar 25, 2019 19.71 20.00 19.52 19.89 3,585,410 +0.10(+0.52%)
Mar 22, 2019 20.41 20.41 19.74 19.79 3,851,452 -0.68(-3.31%)
Mar 21, 2019 20.48 20.62 20.42 20.47 2,066,484 -0.14(-0.66%)
Mar 20, 2019 20.74 20.86 20.37 20.60 3,048,293 -0.16(-0.76%)
Mar 19, 2019 20.52 20.88 20.42 20.76 3,737,134 +0.27(+1.34%)
Mar 18, 2019 20.11 20.57 20.11 20.49 3,597,614 +0.04(+0.20%)
Mar 15, 2019 20.48 20.62 20.28 20.45 3,445,782 +0.01(+0.03%)
Mar 14, 2019 20.55 20.59 20.28 20.44 2,545,803 -0.11(-0.53%)
Mar 13, 2019 20.84 20.93 20.46 20.55 3,864,501 -0.20(-0.96%)
Mar 12, 2019 20.74 20.93 20.69 20.75 3,838,640 +0.11(+0.53%)
Mar 11, 2019 20.34 20.68 20.34 20.64 4,058,665 +0.31(+1.52%)
Mar 08, 2019 20.37 20.37 20.11 20.33 2,547,524 -0.18(-0.87%)
Mar 07, 2019 20.33 20.56 20.21 20.51 4,730,294 +0.10(+0.47%)
Mar 06, 2019 20.75 20.86 20.32 20.41 9,435,095 -0.29(-1.39%)
Mar 05, 2019 20.97 20.97 20.69 20.70 4,696,203 -0.24(-1.14%)
Mar 04, 2019 20.97 21.07 20.68 20.94 4,106,252 +0.04(+0.20%)
Mar 01, 2019 20.82 21.22 20.82 20.90 7,040,860 +0.16(+0.76%)
Feb 28, 2019 21.39 21.41 20.73 20.74 9,347,371 -0.73(-3.38%)
Feb 27, 2019 21.62 21.69 21.45 21.47 2,240,258 -0.19(-0.89%)
Feb 26, 2019 21.97 22.12 21.60 21.66 2,446,211 -0.38(-1.71%)
Feb 25, 2019 22.25 22.44 21.97 22.04 2,854,015 -0.05(-0.25%)
Feb 22, 2019 22.46 22.52 22.08 22.09 2,124,908 -0.33(-1.47%)
Feb 21, 2019 22.31 22.49 22.21 22.42 2,152,537 +0.12(+0.55%)
Feb 20, 2019 22.37 22.48 22.21 22.30 2,200,509 -0.02(-0.09%)
Feb 19, 2019 21.69 22.41 21.67 22.32 6,034,922 +0.55(+2.52%)
Feb 15, 2019 21.55 21.80 21.45 21.77 3,572,873 +0.41(+1.92%)
Feb 14, 2019 21.24 21.44 21.24 21.36 5,851,418 -0.03(-0.16%)
Feb 13, 2019 21.24 21.50 21.05 21.39 6,882,614 +0.34(+1.62%)
Feb 12, 2019 21.65 21.65 20.87 21.05 13,851,249 -0.40(-1.85%)
Feb 11, 2019 21.38 21.71 21.12 21.45 7,747,401 -0.39(-1.78%)
Feb 08, 2019 22.62 22.74 21.76 21.84 4,444,014 -0.95(-4.17%)
Feb 07, 2019 22.70 23.00 22.62 22.78 7,752,446 +0.01(+0.06%)
Feb 06, 2019 22.59 22.93 22.59 22.77 6,831,557 +0.08(+0.33%)
Feb 05, 2019 23.61 24.03 22.63 22.70 9,068,460 -0.39(-1.69%)
Feb 04, 2019 22.73 23.18 22.58 23.08 4,487,185 +0.38(+1.65%)
Feb 01, 2019 22.52 22.89 22.49 22.71 4,293,161 +0.21(+0.94%)
Jan 31, 2019 22.20 22.56 22.20 22.50 2,500,162 +0.24(+1.07%)
Jan 30, 2019 22.01 22.30 21.94 22.26 4,380,679 +0.38(+1.75%)
Jan 29, 2019 21.92 22.05 21.71 21.88 2,743,351 +0.03(+0.12%)
Jan 28, 2019 21.95 22.07 21.77 21.85 6,558,639 -0.35(-1.57%)
Jan 25, 2019 22.05 22.24 21.95 22.20 2,080,600 +0.36(+1.63%)
Jan 24, 2019 21.80 22.03 21.66 21.84 2,685,183 +0.06(+0.28%)
Jan 23, 2019 21.73 22.00 21.38 21.78 2,076,828 +0.14(+0.66%)
Jan 22, 2019 21.66 21.79 21.44 21.64 2,214,652 -0.14(-0.63%)
Jan 18, 2019 21.65 21.85 21.43 21.77 2,785,948 +0.31(+1.43%)
Jan 17, 2019 21.54 21.76 21.28 21.47 2,791,764 +0.30(+1.42%)
Jan 16, 2019 21.21 21.45 20.98 21.17 3,400,361 -0.11(-0.51%)
Jan 15, 2019 21.10 21.41 21.10 21.28 2,910,705 +0.20(+0.94%)
Jan 14, 2019 20.98 21.20 20.93 21.08 3,474,361 -0.20(-0.93%)
Jan 11, 2019 20.96 21.42 20.80 21.28 5,200,330 +0.16(+0.74%)
Jan 10, 2019 20.44 21.12 20.36 21.12 6,521,109 +0.45(+2.18%)
Jan 09, 2019 20.54 20.78 20.02 20.67 9,757,271 +0.29(+1.41%)
Jan 08, 2019 20.57 20.59 20.14 20.38 5,011,071 +0.09(+0.44%)
Jan 07, 2019 19.96 20.48 19.86 20.29 6,871,239 +0.36(+1.82%)
Jan 04, 2019 19.91 20.35 19.88 19.93 4,977,419 +0.35(+1.78%)
Jan 03, 2019 19.91 19.99 19.47 19.58 2,844,526 -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.