Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.32 37.53 37.29 37.48 1,044,838 +0.15(+0.40%)
Sep 28, 2017 37.21 37.35 37.15 37.33 520,523 +0.13(+0.35%)
Sep 27, 2017 37.63 37.72 36.96 37.20 1,449,418 -0.18(-0.47%)
Sep 26, 2017 37.60 37.71 37.19 37.37 1,061,902 -0.27(-0.71%)
Sep 25, 2017 37.85 37.87 37.57 37.64 512,576 -0.14(-0.37%)
Sep 22, 2017 37.66 37.87 37.66 37.78 914,225 +0.13(+0.34%)
Sep 21, 2017 37.33 37.72 37.24 37.65 1,099,469 +0.32(+0.87%)
Sep 20, 2017 37.19 37.66 37.19 37.33 1,077,131 +0.18(+0.47%)
Sep 19, 2017 37.32 37.37 36.97 37.15 1,250,922 -0.12(-0.32%)
Sep 18, 2017 37.41 37.62 37.19 37.27 1,379,061 -0.07(-0.20%)
Sep 15, 2017 37.43 37.43 37.17 37.35 3,142,499 -0.05(-0.12%)
Sep 14, 2017 37.79 37.83 37.38 37.39 1,467,225 -0.52(-1.36%)
Sep 13, 2017 37.64 38.09 37.57 37.91 840,610 +0.13(+0.34%)
Sep 12, 2017 37.94 38.07 37.72 37.78 1,461,172 -0.06(-0.15%)
Sep 11, 2017 37.82 38.09 37.64 37.84 1,996,310 +0.30(+0.79%)
Sep 08, 2017 37.18 37.67 37.08 37.54 1,005,430 +0.33(+0.89%)
Sep 07, 2017 37.28 37.29 37.08 37.21 1,030,089 -0.03(-0.07%)
Sep 06, 2017 37.25 37.44 37.17 37.24 1,513,347 +0.04(+0.10%)
Sep 05, 2017 37.69 37.84 37.03 37.20 1,178,683 -0.41(-1.08%)
Sep 01, 2017 37.70 37.87 37.42 37.60 668,481 +0.06(+0.15%)
Aug 31, 2017 37.15 37.60 36.96 37.55 1,119,407 +0.60(+1.62%)
Aug 30, 2017 36.98 37.13 36.92 36.95 771,392 -0.05(-0.12%)
Aug 29, 2017 36.94 37.17 36.88 37.00 945,473 -0.17(-0.45%)
Aug 28, 2017 36.91 37.24 36.83 37.16 898,190 +0.30(+0.83%)
Aug 25, 2017 36.82 37.07 36.72 36.86 887,409 +0.12(+0.33%)
Aug 24, 2017 36.56 36.96 36.39 36.74 1,255,212 +0.31(+0.86%)
Aug 23, 2017 36.53 36.54 36.30 36.42 1,013,414 -0.23(-0.63%)
Aug 22, 2017 36.05 36.73 36.03 36.65 1,276,392 +0.66(+1.82%)
Aug 21, 2017 36.05 36.19 35.89 36.00 861,287 -0.06(-0.18%)
Aug 18, 2017 35.78 36.26 35.75 36.06 1,433,849 +0.16(+0.44%)
Aug 17, 2017 36.33 36.53 35.90 35.91 1,303,488 -0.41(-1.12%)
Aug 16, 2017 36.16 36.49 36.04 36.31 583,858 +0.12(+0.33%)
Aug 15, 2017 36.26 36.28 35.97 36.19 953,587 -0.03(-0.08%)
Aug 14, 2017 36.46 36.51 36.21 36.22 884,953 +0.00(+0.01%)
Aug 11, 2017 35.33 36.27 35.33 36.22 1,150,354 +0.00(+0.00%)
Aug 10, 2017 36.60 36.83 36.13 36.22 1,460,123 -0.65(-1.77%)
Aug 09, 2017 36.77 36.90 36.26 36.87 2,248,262 -0.04(-0.10%)
Aug 08, 2017 35.88 37.25 35.41 36.91 2,335,971 +0.28(+0.75%)
Aug 07, 2017 36.72 36.79 36.53 36.63 1,864,780 -0.10(-0.28%)
Aug 04, 2017 36.95 36.99 36.71 36.73 497,346 -0.14(-0.37%)
Aug 03, 2017 37.06 37.29 36.76 36.87 877,321 -0.10(-0.27%)
Aug 02, 2017 37.11 37.18 36.73 36.97 561,627 -0.17(-0.47%)
Aug 01, 2017 36.84 37.29 36.83 37.15 1,128,320 +0.46(+1.25%)
Jul 31, 2017 36.39 36.72 36.28 36.69 2,343,520 +0.39(+1.06%)
Jul 28, 2017 36.57 36.76 36.25 36.30 924,190 -0.34(-0.93%)
Jul 27, 2017 36.77 36.77 36.46 36.64 641,024 -0.06(-0.18%)
Jul 26, 2017 37.05 37.06 36.66 36.71 1,723,425 -0.36(-0.97%)
Jul 25, 2017 37.31 37.41 37.03 37.06 1,049,377 -0.20(-0.54%)
Jul 24, 2017 37.30 37.41 37.06 37.27 519,230 -0.06(-0.15%)
Jul 21, 2017 37.27 37.38 37.11 37.32 743,592 -0.12(-0.32%)
Jul 20, 2017 37.48 37.56 37.26 37.44 790,059 -0.04(-0.10%)
Jul 19, 2017 37.33 37.52 37.30 37.48 880,126 +0.27(+0.72%)
Jul 18, 2017 37.45 37.53 37.07 37.21 728,188 -0.26(-0.69%)
Jul 17, 2017 37.25 37.47 37.11 37.47 1,089,213 +0.29(+0.79%)
Jul 14, 2017 36.94 37.32 36.87 37.18 1,489,491 +0.16(+0.42%)
Jul 13, 2017 37.20 37.23 36.76 37.02 1,181,710 -0.13(-0.35%)
Jul 12, 2017 36.79 37.34 36.69 37.15 1,309,700 +0.59(+1.61%)
Jul 11, 2017 36.78 36.78 36.33 36.56 2,539,785 -0.34(-0.92%)
Jul 10, 2017 37.10 37.32 36.73 36.90 1,733,394 -0.14(-0.37%)
Jul 07, 2017 36.94 37.06 36.80 37.04 1,604,277 +0.33(+0.90%)
Jul 06, 2017 37.28 37.38 36.70 36.71 1,865,660 -0.97(-2.57%)
Jul 05, 2017 37.85 37.90 37.41 37.67 1,239,882 -0.13(-0.34%)
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.