Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.22 27.55 27.08 27.51 1,527,724 +0.44(+1.62%)
Aug 30, 2017 27.09 27.20 27.05 27.07 1,052,767 -0.03(-0.12%)
Aug 29, 2017 27.07 27.24 27.02 27.11 1,290,345 -0.12(-0.45%)
Aug 28, 2017 27.05 27.28 26.99 27.23 1,225,816 +0.22(+0.83%)
Aug 25, 2017 26.98 27.16 26.91 27.01 1,211,103 +0.09(+0.33%)
Aug 24, 2017 26.79 27.08 26.66 26.92 1,713,066 +0.23(+0.86%)
Aug 23, 2017 26.76 26.78 26.60 26.69 1,383,070 -0.17(-0.63%)
Aug 22, 2017 26.41 26.91 26.40 26.86 1,741,971 +0.48(+1.82%)
Aug 21, 2017 26.42 26.52 26.30 26.38 1,175,452 -0.05(-0.18%)
Aug 18, 2017 26.22 26.57 26.20 26.43 1,956,863 +0.12(+0.44%)
Aug 17, 2017 26.62 26.76 26.30 26.31 1,778,951 -0.30(-1.12%)
Aug 16, 2017 26.49 26.74 26.40 26.61 796,828 +0.09(+0.33%)
Aug 15, 2017 26.57 26.58 26.36 26.52 1,301,419 -0.02(-0.08%)
Aug 14, 2017 26.72 26.75 26.53 26.54 1,207,750 -0.02(-0.07%)
Aug 11, 2017 25.91 26.60 25.91 26.56 1,568,815 +0.00(+0.00%)
Aug 10, 2017 26.84 27.01 26.49 26.56 1,991,268 -0.48(-1.77%)
Aug 09, 2017 26.96 27.06 26.59 27.04 3,066,106 -0.03(-0.10%)
Aug 08, 2017 26.31 27.31 25.96 27.06 3,185,721 +0.20(+0.75%)
Aug 07, 2017 26.93 26.98 26.79 26.86 2,543,127 -0.07(-0.28%)
Aug 04, 2017 27.09 27.12 26.91 26.94 678,264 -0.10(-0.37%)
Aug 03, 2017 27.17 27.35 26.96 27.04 1,196,462 -0.07(-0.27%)
Aug 02, 2017 27.21 27.27 26.94 27.11 765,929 -0.13(-0.47%)
Aug 01, 2017 27.02 27.35 27.01 27.24 1,538,766 +0.34(+1.25%)
Jul 31, 2017 26.69 26.92 26.60 26.90 3,196,016 +0.28(+1.07%)
Jul 28, 2017 26.81 26.96 26.58 26.62 1,260,381 -0.25(-0.93%)
Jul 27, 2017 26.96 26.96 26.73 26.87 874,208 -0.05(-0.18%)
Jul 26, 2017 27.16 27.17 26.88 26.91 2,350,352 -0.26(-0.97%)
Jul 25, 2017 27.36 27.43 27.15 27.18 1,431,106 -0.15(-0.54%)
Jul 24, 2017 27.35 27.43 27.18 27.33 708,109 -0.04(-0.15%)
Jul 21, 2017 27.33 27.41 27.21 27.37 1,014,086 -0.09(-0.32%)
Jul 20, 2017 27.48 27.54 27.32 27.45 1,077,457 -0.03(-0.10%)
Jul 19, 2017 27.37 27.52 27.35 27.48 1,200,288 +0.20(+0.72%)
Jul 18, 2017 27.46 27.52 27.18 27.29 993,079 -0.19(-0.69%)
Jul 17, 2017 27.31 27.48 27.21 27.48 1,485,434 +0.22(+0.79%)
Jul 14, 2017 27.08 27.36 27.04 27.26 2,031,320 +0.11(+0.42%)
Jul 13, 2017 27.28 27.30 26.96 27.14 1,611,577 -0.09(-0.35%)
Jul 12, 2017 26.98 27.38 26.90 27.24 1,786,126 +0.43(+1.61%)
Jul 11, 2017 26.97 26.97 26.64 26.81 3,463,677 -0.25(-0.92%)
Jul 10, 2017 27.21 27.37 26.94 27.06 2,363,946 -0.10(-0.37%)
Jul 07, 2017 27.08 27.18 26.98 27.16 2,187,861 +0.24(+0.90%)
Jul 06, 2017 27.33 27.41 26.91 26.91 2,544,328 -0.71(-2.57%)
Jul 05, 2017 27.75 27.79 27.43 27.62 1,690,911 -0.09(-0.34%)
Jul 03, 2017 27.78 27.79 27.64 27.72 593,124 +0.06(+0.22%)
Jun 30, 2017 27.59 27.77 27.50 27.66 1,685,771 +0.20(+0.71%)
Jun 29, 2017 27.79 27.79 27.31 27.46 912,809 -0.30(-1.07%)
Jun 28, 2017 27.81 27.90 27.69 27.76 1,780,825 +0.09(+0.32%)
Jun 27, 2017 28.02 28.16 27.67 27.67 1,372,374 -0.32(-1.16%)
Jun 26, 2017 28.06 28.14 27.91 27.99 1,381,789 +0.01(+0.05%)
Jun 23, 2017 27.70 28.05 27.66 27.98 3,806,146 +0.32(+1.15%)
Jun 22, 2017 27.78 27.84 27.60 27.66 1,820,948 -0.07(-0.24%)
Jun 21, 2017 27.68 27.83 27.64 27.73 3,316,568 +0.05(+0.17%)
Jun 20, 2017 27.59 27.70 27.50 27.68 4,177,754 +0.00(+0.00%)
Jun 19, 2017 27.60 27.75 27.36 27.68 2,303,902 +0.12(+0.44%)
Jun 16, 2017 27.50 27.64 27.35 27.56 2,262,376 +0.17(+0.62%)
Jun 15, 2017 27.07 27.48 27.04 27.39 2,483,582 +0.11(+0.42%)
Jun 14, 2017 27.12 27.35 27.10 27.28 2,579,299 +0.26(+0.97%)
Jun 13, 2017 26.96 27.07 26.76 27.02 2,095,142 +0.14(+0.53%)
Jun 12, 2017 26.69 27.00 26.67 26.87 2,349,584 +0.19(+0.71%)
Jun 09, 2017 26.69 26.75 26.57 26.69 2,319,006 -0.02(-0.08%)
Jun 08, 2017 26.69 26.75 26.51 26.71 2,040,916 +0.03(+0.10%)
Jun 07, 2017 26.46 26.73 26.31 26.68 2,734,704 +0.34(+1.28%)
Jun 06, 2017 26.27 26.42 26.19 26.34 2,757,416 +0.07(+0.28%)
Jun 05, 2017 26.07 26.31 26.07 26.27 2,281,604 +0.09(+0.34%)
Jun 02, 2017 26.17 26.23 25.95 26.18 1,710,856 +0.09(+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.