Aramark Holdings Corp (NY: ARMK )

38.35 -0.25 (-0.63%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.94 27.43 26.89 27.35 3,227,587 +0.32(+1.18%)
Jul 30, 2018 27.36 27.47 26.88 27.03 2,886,733 -0.44(-1.58%)
Jul 27, 2018 27.87 27.87 27.32 27.47 1,040,591 -0.22(-0.81%)
Jul 26, 2018 27.51 27.83 27.43 27.69 1,653,759 +0.03(+0.12%)
Jul 25, 2018 26.82 27.75 26.76 27.66 3,799,896 +0.80(+2.96%)
Jul 24, 2018 26.96 27.20 26.69 26.86 2,033,331 -0.01(-0.05%)
Jul 23, 2018 26.94 26.96 26.75 26.87 1,975,693 -0.07(-0.25%)
Jul 20, 2018 26.81 27.23 26.49 26.94 1,947,972 +0.07(+0.28%)
Jul 19, 2018 26.52 26.92 26.10 26.87 4,137,544 +0.35(+1.33%)
Jul 18, 2018 26.26 26.55 26.11 26.51 2,606,002 +0.33(+1.27%)
Jul 17, 2018 26.24 26.26 26.08 26.18 2,463,600 -0.08(-0.31%)
Jul 16, 2018 26.30 26.32 26.10 26.26 1,725,770 -0.03(-0.13%)
Jul 13, 2018 26.34 26.53 26.21 26.30 1,969,061 -0.12(-0.44%)
Jul 12, 2018 26.53 26.53 26.24 26.41 1,321,339 +0.00(+0.00%)
Jul 11, 2018 26.14 26.49 26.04 26.41 2,070,257 +0.14(+0.52%)
Jul 10, 2018 26.30 26.34 26.13 26.28 1,811,303 +0.11(+0.42%)
Jul 09, 2018 26.12 26.29 26.12 26.17 1,437,299 +0.18(+0.68%)
Jul 06, 2018 25.94 26.11 25.90 25.99 1,230,989 +0.11(+0.42%)
Jul 05, 2018 25.62 25.90 25.58 25.88 3,332,435 +0.36(+1.41%)
Jul 03, 2018 25.52 25.52 25.52 0 +0.22(+0.89%)
Jul 02, 2018 25.13 25.30 24.96 25.30 2,831,912 +0.06(+0.24%)
Jun 29, 2018 25.36 25.51 25.23 25.24 2,094,520 -0.07(-0.27%)
Jun 28, 2018 25.41 25.43 24.83 25.30 3,156,571 -0.12(-0.48%)
Jun 27, 2018 26.08 26.08 25.37 25.43 2,723,458 -0.71(-2.71%)
Jun 26, 2018 25.98 26.47 25.85 26.13 4,547,764 +0.17(+0.65%)
Jun 25, 2018 25.83 26.01 25.60 25.96 2,994,009 -0.05(-0.21%)
Jun 22, 2018 25.88 26.10 25.68 26.02 4,670,646 +0.25(+0.98%)
Jun 21, 2018 26.15 26.23 25.66 25.77 4,197,804 -0.33(-1.25%)
Jun 20, 2018 26.23 26.23 25.82 26.09 2,164,959 -0.09(-0.34%)
Jun 19, 2018 26.35 26.60 26.11 26.18 4,374,162 -0.60(-2.24%)
Jun 18, 2018 26.77 27.08 26.65 26.78 1,604,862 -0.31(-1.13%)
Jun 15, 2018 27.12 27.04 27.09 1,589,783 +0.04(+0.15%)
Jun 14, 2018 27.05 27.17 26.94 27.04 1,472,235 +0.03(+0.10%)
Jun 13, 2018 26.92 27.16 26.77 27.02 2,722,193 +0.25(+0.94%)
Jun 12, 2018 26.49 26.79 26.45 26.77 1,212,643 +0.35(+1.31%)
Jun 11, 2018 26.51 26.57 26.17 26.42 1,981,778 -0.13(-0.49%)
Jun 08, 2018 26.60 26.83 26.25 26.55 3,057,222 -0.20(-0.74%)
Jun 07, 2018 26.86 26.98 26.65 26.75 1,496,469 -0.09(-0.33%)
Jun 06, 2018 26.85 26.83 1,410,365 +0.21(+0.79%)
Jun 05, 2018 26.35 26.66 26.30 26.62 1,440,448 +0.33(+1.24%)
Jun 04, 2018 26.25 26.41 26.19 26.30 1,493,008 +0.06(+0.23%)
Jun 01, 2018 26.51 26.55 26.20 26.23 1,437,134 -0.17(-0.64%)
May 31, 2018 26.56 26.68 26.40 26.41 1,970,113 -0.19(-0.72%)
May 30, 2018 26.35 26.76 26.35 26.60 1,481,384 +0.40(+1.53%)
May 29, 2018 26.25 26.29 26.09 26.19 2,071,814 -0.15(-0.57%)
May 25, 2018 26.34 26.34 26.34 0 -0.04(-0.15%)
May 24, 2018 26.43 26.50 26.28 26.38 1,229,217 -0.05(-0.21%)
May 23, 2018 26.37 26.47 26.17 26.44 1,527,835 -0.05(-0.21%)
May 22, 2018 26.38 26.81 26.38 26.49 2,792,988 +0.24(+0.91%)
May 21, 2018 25.97 26.32 25.87 26.26 1,749,221 +0.41(+1.58%)
May 18, 2018 25.99 26.19 25.66 25.85 1,412,503 -0.14(-0.52%)
May 17, 2018 25.92 26.12 25.87 25.98 1,551,641 +0.04(+0.16%)
May 16, 2018 25.96 26.04 25.79 25.94 1,769,453 +0.04(+0.17%)
May 15, 2018 25.80 25.92 25.65 25.90 3,124,442 +0.10(+0.39%)
May 14, 2018 25.82 25.94 25.69 25.80 1,634,018 +0.00(+0.00%)
May 11, 2018 25.93 26.22 25.61 25.80 1,460,092 +0.03(+0.11%)
May 10, 2018 25.56 25.80 25.44 25.77 1,488,459 +0.33(+1.31%)
May 09, 2018 26.47 26.52 25.31 25.44 3,608,057 -1.21(-4.53%)
May 08, 2018 26.43 26.86 25.91 26.64 7,182,194 +1.49(+5.94%)
May 07, 2018 25.20 25.33 24.95 25.15 2,523,222 -0.12(-0.48%)
May 04, 2018 24.83 25.42 24.72 25.27 1,885,828 +0.42(+1.69%)
May 03, 2018 25.09 25.09 24.63 24.85 2,246,013 -0.24(-0.97%)
May 02, 2018 25.25 25.53 25.08 25.10 2,811,587 -0.31(-1.23%)
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.