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 (%)
May 29, 2020 18.38 18.72 17.64 17.93 5,710,704 -0.63(-3.40%)
May 28, 2020 19.27 19.61 18.34 18.56 5,396,117 -0.69(-3.60%)
May 27, 2020 19.74 20.61 18.75 19.26 6,734,330 +0.33(+1.76%)
May 26, 2020 18.19 19.12 18.06 18.93 8,587,598 +1.91(+11.24%)
May 22, 2020 17.43 17.46 16.63 17.01 4,124,197 -0.37(-2.15%)
May 21, 2020 17.60 18.14 17.35 17.39 5,431,274 -0.21(-1.22%)
May 20, 2020 17.56 17.85 17.32 17.60 10,105,314 +0.23(+1.32%)
May 19, 2020 17.69 17.75 16.94 17.37 7,999,686 -0.37(-2.07%)
May 18, 2020 17.32 18.83 17.26 17.74 7,967,949 +1.18(+7.11%)
May 15, 2020 16.00 16.59 15.56 16.56 4,888,306 +0.42(+2.61%)
May 14, 2020 15.21 16.18 14.44 16.14 3,470,733 +0.51(+3.27%)
May 13, 2020 16.27 16.27 14.42 15.63 4,845,522 -0.28(-1.78%)
May 12, 2020 17.07 17.12 15.91 15.91 2,469,772 -0.93(-5.49%)
May 11, 2020 17.71 17.76 16.80 16.84 2,202,951 -1.17(-6.48%)
May 08, 2020 16.92 18.12 16.67 18.01 3,363,879 +1.59(+9.67%)
May 07, 2020 16.63 17.23 16.34 16.42 4,777,619 +0.01(+0.08%)
May 06, 2020 17.30 17.37 16.36 16.40 4,900,924 -1.01(-5.83%)
May 05, 2020 17.89 18.36 16.89 17.42 4,421,885 -0.22(-1.25%)
May 04, 2020 17.49 18.22 16.92 17.64 3,313,465 -0.32(-1.81%)
May 01, 2020 18.34 18.34 17.29 17.96 2,479,638 -0.89(-4.72%)
Apr 30, 2020 19.35 19.85 18.63 18.86 2,622,824 -0.90(-4.54%)
Apr 29, 2020 19.09 20.01 19.09 19.75 5,088,450 +1.37(+7.44%)
Apr 28, 2020 17.52 18.57 17.52 18.39 5,434,010 +1.35(+7.90%)
Apr 27, 2020 17.13 17.70 17.01 17.04 3,636,820 +0.08(+0.45%)
Apr 24, 2020 16.07 17.16 16.00 16.96 3,169,795 +1.02(+6.41%)
Apr 23, 2020 16.05 16.67 15.73 15.94 4,218,260 +0.03(+0.17%)
Apr 22, 2020 14.49 16.05 14.27 15.91 7,129,669 +1.81(+12.82%)
Apr 21, 2020 13.79 14.17 13.64 14.11 2,430,429 -0.05(-0.34%)
Apr 20, 2020 14.71 15.43 13.99 14.15 4,018,474 -1.01(-6.69%)
Apr 17, 2020 15.24 15.65 14.80 15.17 3,920,494 +0.76(+5.27%)
Apr 16, 2020 14.32 14.63 13.50 14.41 3,477,486 -0.04(-0.29%)
Apr 15, 2020 14.82 14.93 14.14 14.45 4,837,123 -1.03(-6.65%)
Apr 14, 2020 15.76 16.54 15.47 15.48 4,539,387 +0.06(+0.36%)
Apr 13, 2020 16.07 16.41 14.98 15.42 12,664,698 -0.66(-4.08%)
Apr 09, 2020 16.78 19.41 15.97 16.08 12,032,041 -0.01(-0.09%)
Apr 08, 2020 14.65 16.36 14.56 16.09 7,479,782 +1.91(+13.43%)
Apr 07, 2020 14.50 15.13 13.79 14.19 10,563,688 +0.92(+6.92%)
Apr 06, 2020 12.47 13.91 12.42 13.27 6,049,940 +1.53(+13.06%)
Apr 03, 2020 12.25 12.34 11.25 11.74 5,185,805 -0.66(-5.29%)
Apr 02, 2020 12.57 13.36 12.12 12.39 6,748,087 -0.35(-2.76%)
Apr 01, 2020 13.19 13.36 12.10 12.75 4,354,723 -1.04(-7.56%)
Mar 31, 2020 14.44 14.64 13.50 13.79 5,797,677 -0.77(-5.31%)
Mar 30, 2020 14.61 15.18 13.52 14.56 13,119,177 -0.04(-0.28%)
Mar 27, 2020 13.99 15.69 13.46 14.60 6,816,254 -0.15(-1.03%)
Mar 26, 2020 13.97 16.86 13.65 14.75 7,893,396 +1.13(+8.26%)
Mar 25, 2020 13.46 15.33 12.89 13.63 6,999,715 +0.75(+5.79%)
Mar 24, 2020 12.91 13.72 11.95 12.88 7,380,046 +1.15(+9.76%)
Mar 23, 2020 13.66 13.80 10.70 11.74 11,518,273 -1.68(-12.51%)
Mar 20, 2020 13.57 15.85 12.79 13.41 16,255,393 +0.80(+6.35%)
Mar 19, 2020 8.982 13.30 7.905 12.61 13,803,105 +3.68(+41.19%)
Mar 18, 2020 9.763 9.763 6.904 8.934 12,347,678 -1.42(-13.73%)
Mar 17, 2020 12.03 12.08 6.663 10.36 20,076,852 -1.59(-13.35%)
Mar 16, 2020 14.08 14.53 11.83 11.95 8,898,752 -4.76(-28.50%)
Mar 13, 2020 17.92 17.92 15.01 16.72 6,808,143 -0.08(-0.45%)
Mar 12, 2020 16.02 17.19 13.30 16.79 27,540,170 -1.17(-6.50%)
Mar 11, 2020 20.06 20.13 16.88 17.96 7,979,724 -2.82(-13.56%)
Mar 10, 2020 21.26 21.37 19.95 20.77 4,709,503 +0.23(+1.11%)
Mar 09, 2020 22.87 22.87 19.78 20.55 5,179,753 -2.33(-10.20%)
Mar 06, 2020 22.00 23.02 21.43 22.88 4,621,513 -0.32(-1.40%)
Mar 05, 2020 24.48 24.54 22.84 23.21 3,729,544 -1.88(-7.49%)
Mar 04, 2020 25.16 25.32 24.24 25.08 4,043,830 +0.55(+2.25%)
Mar 03, 2020 23.82 25.19 23.69 24.53 6,215,753 +0.77(+3.22%)
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.