Aramark Holdings Corp (NY: ARMK )

32.43 +0.37 (+1.15%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.98 40.25 39.93 40.12 1,598,305 +0.07(+0.16%)
Sep 27, 2018 40.30 40.55 39.82 40.05 4,798,704 -0.21(-0.51%)
Sep 26, 2018 40.22 40.75 40.07 40.26 2,129,793 +0.09(+0.23%)
Sep 25, 2018 39.96 40.31 39.70 40.16 3,215,158 +0.27(+0.68%)
Sep 24, 2018 40.02 40.10 39.64 39.89 961,585 -0.18(-0.44%)
Sep 21, 2018 40.30 40.55 40.06 40.07 3,198,755 -0.07(-0.16%)
Sep 20, 2018 39.98 40.25 39.96 40.14 1,018,089 +0.18(+0.44%)
Sep 19, 2018 39.95 40.16 39.87 39.96 1,382,748 +0.04(+0.09%)
Sep 18, 2018 39.06 40.05 39.06 39.92 2,287,293 +0.76(+1.95%)
Sep 17, 2018 39.48 39.76 39.06 39.16 1,336,269 -0.18(-0.45%)
Sep 14, 2018 39.51 39.57 39.03 39.34 1,549,299 +0.20(+0.50%)
Sep 13, 2018 39.29 39.63 39.10 39.14 1,846,953 +0.21(+0.53%)
Sep 12, 2018 38.60 39.02 38.39 38.93 1,156,747 +0.37(+0.97%)
Sep 11, 2018 38.20 38.76 37.93 38.56 1,823,584 +0.41(+1.08%)
Sep 10, 2018 37.72 38.46 37.44 38.15 1,744,474 +0.49(+1.31%)
Sep 07, 2018 37.80 37.95 37.61 37.66 1,100,316 -0.17(-0.44%)
Sep 06, 2018 38.14 38.24 37.59 37.82 2,087,191 -0.34(-0.88%)
Sep 05, 2018 37.97 38.23 37.86 38.16 1,049,878 +0.10(+0.27%)
Sep 04, 2018 38.16 38.34 37.83 38.06 789,309 -0.25(-0.66%)
Aug 31, 2018 38.31 38.31 38.31 0 +0.12(+0.32%)
Aug 30, 2018 38.38 38.45 38.05 38.19 790,844 -0.22(-0.58%)
Aug 29, 2018 38.50 38.64 38.35 38.41 765,278 -0.02(-0.05%)
Aug 28, 2018 38.01 38.51 37.94 38.43 677,109 +0.41(+1.08%)
Aug 27, 2018 37.97 38.19 37.97 38.02 863,879 +0.10(+0.27%)
Aug 24, 2018 38.13 38.30 37.88 37.92 620,127 -0.19(-0.49%)
Aug 23, 2018 38.25 38.38 38.06 38.10 1,127,492 -0.27(-0.70%)
Aug 22, 2018 38.28 38.42 38.14 38.37 1,064,901 +0.14(+0.37%)
Aug 21, 2018 38.17 38.34 38.06 38.23 821,276 +0.15(+0.39%)
Aug 20, 2018 37.88 38.12 37.71 38.09 911,579 +0.22(+0.59%)
Aug 17, 2018 37.95 38.26 37.85 37.86 1,141,922 -0.23(-0.61%)
Aug 16, 2018 38.06 38.36 37.81 38.09 1,122,238 +0.21(+0.57%)
Aug 15, 2018 37.54 37.92 37.46 37.88 1,709,472 +0.21(+0.56%)
Aug 14, 2018 37.39 37.93 37.25 37.67 2,959,982 +0.44(+1.17%)
Aug 13, 2018 37.34 37.61 36.62 37.23 3,030,815 +0.03(+0.07%)
Aug 10, 2018 36.51 37.27 36.27 37.21 2,838,734 +0.73(+2.01%)
Aug 09, 2018 37.40 37.63 36.42 36.47 3,576,487 -0.90(-2.41%)
Aug 08, 2018 38.06 38.07 37.30 37.37 4,447,965 -0.77(-2.02%)
Aug 07, 2018 37.88 38.99 36.74 38.14 6,982,202 +2.57(+7.22%)
Aug 06, 2018 35.70 35.79 35.31 35.58 4,320,620 -0.07(-0.21%)
Aug 03, 2018 36.05 36.31 35.38 35.65 3,053,435 -0.51(-1.41%)
Aug 02, 2018 37.06 37.16 36.05 36.16 2,755,660 -1.09(-2.92%)
Aug 01, 2018 37.33 37.40 36.94 37.25 3,863,952 -0.15(-0.40%)
Jul 31, 2018 36.84 37.51 36.77 37.40 2,360,279 +0.44(+1.18%)
Jul 30, 2018 37.41 37.56 36.76 36.96 2,111,019 -0.60(-1.58%)
Jul 27, 2018 38.11 38.11 37.35 37.56 760,966 -0.31(-0.81%)
Jul 26, 2018 37.62 38.05 37.51 37.87 1,209,366 +0.05(+0.12%)
Jul 25, 2018 36.68 37.94 36.59 37.82 2,778,799 +1.09(+2.96%)
Jul 24, 2018 36.87 37.20 36.49 36.73 1,486,940 -0.02(-0.05%)
Jul 23, 2018 36.83 36.87 36.57 36.75 1,444,790 -0.09(-0.25%)
Jul 20, 2018 36.66 37.24 36.23 36.84 1,424,519 +0.10(+0.28%)
Jul 19, 2018 36.27 36.81 35.69 36.74 3,025,715 +0.48(+1.33%)
Jul 18, 2018 35.90 36.30 35.71 36.26 1,905,724 +0.46(+1.27%)
Jul 17, 2018 35.88 35.90 35.66 35.80 1,801,589 -0.11(-0.31%)
Jul 16, 2018 35.96 36.00 35.69 35.91 1,262,026 -0.05(-0.13%)
Jul 13, 2018 36.02 36.28 35.84 35.96 1,439,940 -0.16(-0.44%)
Jul 12, 2018 36.28 36.28 35.88 36.12 966,272 +0.00(+0.00%)
Jul 11, 2018 35.74 36.23 35.61 36.12 1,513,944 +0.19(+0.52%)
Jul 10, 2018 35.96 36.02 35.73 35.93 1,324,575 +0.15(+0.42%)
Jul 09, 2018 35.72 35.95 35.72 35.78 1,051,072 +0.24(+0.68%)
Jul 06, 2018 35.47 35.70 35.42 35.54 900,201 +0.15(+0.42%)
Jul 05, 2018 35.03 35.42 34.98 35.39 2,436,953 +0.49(+1.41%)
Jul 03, 2018 34.90 34.90 34.90 0 +0.31(+0.89%)
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.