Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.21 29.41 29.18 29.32 2,187,196 +0.05(+0.16%)
Sep 27, 2018 29.45 29.63 29.10 29.27 6,566,773 -0.15(-0.51%)
Sep 26, 2018 29.39 29.78 29.28 29.42 2,914,509 +0.07(+0.23%)
Sep 25, 2018 29.20 29.46 29.01 29.35 4,399,774 +0.20(+0.68%)
Sep 24, 2018 29.24 29.30 28.97 29.15 1,315,879 -0.13(-0.44%)
Sep 21, 2018 29.45 29.63 29.28 29.28 4,377,327 -0.05(-0.16%)
Sep 20, 2018 29.21 29.41 29.20 29.33 1,393,202 +0.13(+0.44%)
Sep 19, 2018 29.19 29.35 29.13 29.20 1,892,217 +0.03(+0.09%)
Sep 18, 2018 28.54 29.27 28.54 29.17 3,130,040 +0.56(+1.95%)
Sep 17, 2018 28.85 29.06 28.54 28.61 1,828,613 -0.13(-0.45%)
Sep 14, 2018 28.87 28.91 28.52 28.74 2,120,135 +0.14(+0.50%)
Sep 13, 2018 28.71 28.96 28.57 28.60 2,527,458 +0.15(+0.53%)
Sep 12, 2018 28.21 28.51 28.06 28.45 1,582,947 +0.27(+0.97%)
Sep 11, 2018 27.91 28.32 27.72 28.18 2,495,478 +0.30(+1.08%)
Sep 10, 2018 27.57 28.10 27.36 27.88 2,387,221 +0.36(+1.31%)
Sep 07, 2018 27.62 27.73 27.48 27.52 1,505,724 -0.12(-0.44%)
Sep 06, 2018 27.87 27.95 27.47 27.64 2,856,211 -0.25(-0.88%)
Sep 05, 2018 27.75 27.94 27.67 27.89 1,436,702 +0.07(+0.27%)
Sep 04, 2018 27.89 28.02 27.65 27.81 1,080,128 -0.18(-0.66%)
Aug 31, 2018 27.99 27.99 27.99 0 +0.09(+0.32%)
Aug 30, 2018 28.05 28.10 27.80 27.91 1,082,228 -0.16(-0.58%)
Aug 29, 2018 28.13 28.23 28.03 28.07 1,047,243 -0.01(-0.05%)
Aug 28, 2018 27.78 28.14 27.72 28.08 926,589 +0.30(+1.08%)
Aug 27, 2018 27.75 27.91 27.75 27.78 1,182,173 +0.07(+0.27%)
Aug 24, 2018 27.87 27.98 27.68 27.71 848,611 -0.14(-0.49%)
Aug 23, 2018 27.95 28.05 27.81 27.84 1,542,913 -0.20(-0.70%)
Aug 22, 2018 27.97 28.08 27.87 28.04 1,457,261 +0.10(+0.37%)
Aug 21, 2018 27.89 28.02 27.81 27.94 1,123,874 +0.11(+0.39%)
Aug 20, 2018 27.68 27.86 27.56 27.83 1,247,448 +0.16(+0.59%)
Aug 17, 2018 27.73 27.96 27.66 27.67 1,562,660 -0.17(-0.61%)
Aug 16, 2018 27.81 28.03 27.63 27.84 1,535,724 +0.16(+0.57%)
Aug 15, 2018 27.44 27.71 27.37 27.68 2,339,322 +0.13(+0.48%)
Aug 14, 2018 27.34 27.74 27.24 27.55 4,047,656 +0.32(+1.17%)
Aug 13, 2018 27.30 27.51 26.78 27.23 4,144,517 +0.02(+0.07%)
Aug 10, 2018 26.70 27.26 26.52 27.21 3,881,855 +0.54(+2.01%)
Aug 09, 2018 27.35 27.52 26.64 26.67 4,890,702 -0.66(-2.41%)
Aug 08, 2018 27.83 27.84 27.28 27.33 6,082,413 -0.56(-2.02%)
Aug 07, 2018 27.70 28.51 26.87 27.89 9,547,881 +1.88(+7.22%)
Aug 06, 2018 26.11 26.17 25.82 26.02 5,908,274 -0.05(-0.21%)
Aug 03, 2018 26.36 26.55 25.87 26.07 4,175,449 -0.37(-1.41%)
Aug 02, 2018 27.10 27.17 26.36 26.45 3,768,254 -0.80(-2.92%)
Aug 01, 2018 27.30 27.35 27.01 27.24 5,283,798 -0.11(-0.40%)
Jul 31, 2018 26.94 27.43 26.89 27.35 3,227,587 +0.32(+1.18%)
Jul 30, 2018 27.36 27.47 26.88 27.03 2,886,733 -0.44(-1.58%)
Jul 27, 2018 27.87 27.87 27.32 27.47 1,040,591 -0.22(-0.81%)
Jul 26, 2018 27.51 27.83 27.43 27.69 1,653,759 +0.03(+0.12%)
Jul 25, 2018 26.82 27.75 26.76 27.66 3,799,896 +0.80(+2.96%)
Jul 24, 2018 26.96 27.20 26.69 26.86 2,033,331 -0.01(-0.05%)
Jul 23, 2018 26.94 26.96 26.75 26.87 1,975,693 -0.07(-0.25%)
Jul 20, 2018 26.81 27.23 26.49 26.94 1,947,972 +0.07(+0.28%)
Jul 19, 2018 26.52 26.92 26.10 26.87 4,137,544 +0.35(+1.33%)
Jul 18, 2018 26.26 26.55 26.11 26.51 2,606,002 +0.33(+1.27%)
Jul 17, 2018 26.24 26.26 26.08 26.18 2,463,600 -0.08(-0.31%)
Jul 16, 2018 26.30 26.32 26.10 26.26 1,725,770 -0.03(-0.13%)
Jul 13, 2018 26.34 26.53 26.21 26.30 1,969,061 -0.12(-0.44%)
Jul 12, 2018 26.53 26.53 26.24 26.41 1,321,339 +0.00(+0.00%)
Jul 11, 2018 26.14 26.49 26.04 26.41 2,070,257 +0.14(+0.52%)
Jul 10, 2018 26.30 26.34 26.13 26.28 1,811,303 +0.11(+0.42%)
Jul 09, 2018 26.12 26.29 26.12 26.17 1,437,299 +0.18(+0.68%)
Jul 06, 2018 25.94 26.11 25.90 25.99 1,230,989 +0.11(+0.42%)
Jul 05, 2018 25.62 25.90 25.58 25.88 3,332,435 +0.36(+1.41%)
Jul 03, 2018 25.52 25.52 25.52 0 +0.22(+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.