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 (%)
Feb 28, 2018 38.92 39.22 38.69 38.69 2,828,354 -0.06(-0.14%)
Feb 27, 2018 39.01 39.18 38.68 38.74 1,520,690 -0.29(-0.74%)
Feb 26, 2018 39.13 39.44 38.84 39.03 842,544 -0.02(-0.05%)
Feb 23, 2018 38.43 39.11 38.38 39.05 1,098,887 +0.71(+1.86%)
Feb 22, 2018 38.68 38.83 38.23 38.34 995,901 -0.18(-0.46%)
Feb 21, 2018 38.49 39.10 38.36 38.51 1,358,323 +0.09(+0.24%)
Feb 20, 2018 38.70 39.03 38.37 38.42 1,921,901 -0.52(-1.33%)
Feb 16, 2018 38.94 38.94 38.94 0 -0.49(-1.25%)
Feb 15, 2018 38.29 39.45 38.29 39.43 2,003,263 +1.26(+3.30%)
Feb 14, 2018 37.82 38.34 37.69 38.17 2,824,205 +0.23(+0.61%)
Feb 13, 2018 37.76 38.32 37.47 37.94 1,708,495 +0.18(+0.48%)
Feb 12, 2018 38.18 38.54 37.31 37.76 2,844,907 -0.13(-0.34%)
Feb 09, 2018 37.82 38.20 36.95 37.89 2,380,903 +0.37(+0.99%)
Feb 08, 2018 38.86 38.98 37.52 37.52 2,604,845 -1.31(-3.38%)
Feb 07, 2018 40.15 40.15 38.69 38.83 3,079,201 -0.54(-1.36%)
Feb 06, 2018 39.05 42.31 38.77 39.37 3,467,036 -1.77(-4.30%)
Feb 05, 2018 41.73 41.97 40.78 41.13 1,074,656 -0.78(-1.85%)
Feb 02, 2018 42.13 42.53 41.91 41.91 1,143,128 -0.38(-0.90%)
Feb 01, 2018 42.16 42.59 42.11 42.29 1,170,002 -0.09(-0.22%)
Jan 31, 2018 42.55 42.55 42.15 42.38 1,232,570 +0.26(+0.62%)
Jan 30, 2018 41.92 42.29 41.80 42.12 1,086,330 -0.03(-0.07%)
Jan 29, 2018 42.55 42.64 41.98 42.15 1,245,630 -0.40(-0.93%)
Jan 26, 2018 42.52 42.63 42.16 42.55 503,009 +0.19(+0.44%)
Jan 25, 2018 42.23 42.44 42.02 42.36 823,578 +0.29(+0.68%)
Jan 24, 2018 42.27 42.44 41.97 42.08 652,113 -0.09(-0.22%)
Jan 23, 2018 42.10 42.22 41.82 42.17 803,055 +0.13(+0.31%)
Jan 22, 2018 42.01 42.07 41.54 42.04 1,560,086 +0.06(+0.13%)
Jan 19, 2018 41.54 42.05 41.52 41.98 1,593,443 +0.79(+1.91%)
Jan 18, 2018 41.37 41.45 41.12 41.20 1,206,806 -0.08(-0.20%)
Jan 17, 2018 40.91 41.28 40.79 41.28 1,247,202 +0.57(+1.41%)
Jan 16, 2018 40.91 40.99 40.66 40.71 1,610,044 -0.06(-0.16%)
Jan 12, 2018 40.77 40.77 40.77 0 +0.04(+0.09%)
Jan 11, 2018 40.41 40.74 40.28 40.74 1,330,981 +0.34(+0.85%)
Jan 10, 2018 40.39 800,758 +0.08(+0.21%)
Jan 09, 2018 40.02 40.64 39.97 40.31 1,388,433 +0.36(+0.90%)
Jan 08, 2018 39.42 39.98 39.09 39.95 1,348,683 +0.43(+1.08%)
Jan 05, 2018 39.83 39.88 39.10 39.52 2,165,666 -0.15(-0.37%)
Jan 04, 2018 40.05 40.13 39.59 39.67 899,881 -0.32(-0.81%)
Jan 03, 2018 39.94 40.10 39.88 40.00 1,014,921 -0.05(-0.12%)
Jan 02, 2018 39.79 40.03 39.67 40.04 1,142,749 +0.50(+1.26%)
Dec 29, 2017 39.54 39.54 39.54 0 -0.42(-1.04%)
Dec 28, 2017 39.74 39.99 39.61 39.96 578,930 +0.24(+0.61%)
Dec 27, 2017 39.61 39.93 39.48 39.72 503,294 +0.24(+0.61%)
Dec 26, 2017 39.46 39.59 39.35 39.48 597,964 -0.12(-0.30%)
Dec 22, 2017 39.80 39.80 39.53 39.60 506,800 -0.07(-0.19%)
Dec 21, 2017 39.84 40.04 39.65 39.67 1,190,397 -0.04(-0.09%)
Dec 20, 2017 39.75 40.13 39.66 39.71 1,328,034 +0.02(+0.05%)
Dec 19, 2017 39.64 39.73 39.28 39.69 2,095,755 +0.38(+0.97%)
Dec 18, 2017 39.33 39.61 39.20 39.31 2,513,490 +0.03(+0.07%)
Dec 15, 2017 39.06 39.42 39.02 39.28 1,977,890 +0.43(+1.10%)
Dec 14, 2017 38.85 39.28 38.76 38.86 1,399,443 -0.06(-0.17%)
Dec 13, 2017 39.24 39.36 38.92 38.92 1,343,352 -0.18(-0.47%)
Dec 12, 2017 39.60 39.60 39.09 39.11 1,170,161 -0.60(-1.51%)
Dec 11, 2017 39.66 39.82 39.39 39.71 956,095 +0.21(+0.54%)
Dec 08, 2017 39.52 39.73 39.45 39.50 1,026,090 +0.14(+0.35%)
Dec 07, 2017 39.36 39.45 39.04 39.36 961,553 +0.06(+0.16%)
Dec 06, 2017 39.26 39.51 39.02 39.29 821,606 +0.05(+0.12%)
Dec 05, 2017 39.48 39.65 39.17 39.25 981,027 -0.31(-0.79%)
Dec 04, 2017 40.24 40.29 39.49 39.56 1,380,275 -0.29(-0.72%)
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.