Aramark Holdings Corp (NY: ARMK )

38.64 +0.56 (+1.47%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.21 22.56 22.21 22.50 2,499,608 +0.24(+1.07%)
Jan 30, 2019 22.02 22.30 21.94 22.26 4,379,708 +0.38(+1.75%)
Jan 29, 2019 21.92 22.06 21.72 21.88 2,742,743 +0.03(+0.12%)
Jan 28, 2019 21.96 22.07 21.77 21.85 6,557,185 -0.35(-1.57%)
Jan 25, 2019 22.06 22.24 21.96 22.20 2,080,139 +0.36(+1.63%)
Jan 24, 2019 21.81 22.04 21.67 21.85 2,684,588 +0.06(+0.28%)
Jan 23, 2019 21.73 22.00 21.38 21.79 2,076,367 +0.14(+0.66%)
Jan 22, 2019 21.66 21.79 21.44 21.64 2,214,161 -0.14(-0.63%)
Jan 18, 2019 21.66 21.85 21.44 21.78 2,785,331 +0.31(+1.43%)
Jan 17, 2019 21.55 21.77 21.28 21.47 2,791,145 +0.30(+1.42%)
Jan 16, 2019 21.22 21.45 20.99 21.17 3,399,608 -0.11(-0.51%)
Jan 15, 2019 21.11 21.41 21.10 21.28 2,910,060 +0.20(+0.94%)
Jan 14, 2019 20.98 21.21 20.93 21.08 3,473,591 -0.20(-0.93%)
Jan 11, 2019 20.97 21.42 20.80 21.28 5,199,177 +0.16(+0.74%)
Jan 10, 2019 20.45 21.12 20.37 21.12 6,519,663 +0.45(+2.18%)
Jan 09, 2019 20.54 20.78 20.02 20.67 9,755,108 +0.29(+1.41%)
Jan 08, 2019 20.57 20.60 20.15 20.39 5,009,960 +0.09(+0.44%)
Jan 07, 2019 19.97 20.49 19.86 20.30 6,869,716 +0.36(+1.82%)
Jan 04, 2019 19.91 20.35 19.88 19.93 4,976,316 +0.35(+1.78%)
Jan 03, 2019 19.91 19.99 19.47 19.59 2,843,896 -0.50(-2.48%)
Jan 02, 2019 19.60 20.32 19.53 20.09 4,730,061 +0.30(+1.52%)
Dec 31, 2018 19.61 19.81 19.45 19.78 3,054,024 +0.22(+1.12%)
Dec 28, 2018 19.68 19.76 19.42 19.57 4,963,723 -0.05(-0.28%)
Dec 27, 2018 19.40 19.63 19.16 19.62 5,747,003 -0.03(-0.14%)
Dec 26, 2018 18.92 19.68 18.89 19.65 4,322,577 +0.87(+4.62%)
Dec 24, 2018 18.88 19.09 18.69 18.78 2,181,906 -0.33(-1.75%)
Dec 21, 2018 19.79 20.10 19.10 19.12 6,141,141 -0.67(-3.38%)
Dec 20, 2018 20.08 20.30 19.57 19.78 5,426,363 -0.54(-2.65%)
Dec 19, 2018 20.86 21.12 20.21 20.32 5,558,061 -0.47(-2.27%)
Dec 18, 2018 21.45 21.47 20.67 20.80 8,406,883 -0.48(-2.28%)
Dec 17, 2018 21.61 21.79 20.53 21.28 10,572,741 -0.63(-2.87%)
Dec 14, 2018 22.05 22.20 21.80 21.91 9,350,525 -0.43(-1.93%)
Dec 13, 2018 22.50 22.63 22.15 22.34 8,823,327 +0.41(+1.87%)
Dec 12, 2018 21.38 22.58 21.38 21.93 10,080,146 +0.65(+3.05%)
Dec 11, 2018 23.90 24.24 21.02 21.28 20,562,460 -3.00(-12.37%)
Dec 10, 2018 24.88 24.90 24.05 24.29 8,631,390 -0.61(-2.47%)
Dec 07, 2018 25.64 25.87 24.79 24.90 4,218,703 -0.81(-3.16%)
Dec 06, 2018 25.19 25.73 24.97 25.71 5,779,363 +0.10(+0.40%)
Dec 04, 2018 26.10 26.11 25.37 25.61 5,744,471 -0.63(-2.39%)
Dec 03, 2018 26.29 26.43 26.09 26.24 3,241,633 +0.25(+0.95%)
Nov 30, 2018 25.75 26.07 25.71 25.99 4,159,400 +0.15(+0.58%)
Nov 29, 2018 26.05 26.16 25.65 25.84 2,769,905 -0.18(-0.71%)
Nov 28, 2018 25.50 26.09 25.23 26.03 11,849,575 +0.67(+2.64%)
Nov 27, 2018 25.30 25.73 25.22 25.36 3,736,725 -0.01(-0.05%)
Nov 26, 2018 25.08 25.47 24.78 25.37 11,614,159 +0.51(+2.03%)
Nov 23, 2018 24.97 25.10 24.70 24.87 1,301,588 -0.29(-1.17%)
Nov 21, 2018 25.16 25.16 25.16 0 +0.67(+2.73%)
Nov 20, 2018 24.89 24.96 24.27 24.49 5,143,461 +0.08(+0.31%)
Nov 19, 2018 25.04 25.23 24.28 24.42 3,891,963 -0.72(-2.87%)
Nov 16, 2018 24.94 25.28 24.85 25.14 6,484,842 +0.10(+0.41%)
Nov 15, 2018 23.86 25.11 23.75 25.04 9,951,692 +0.91(+3.76%)
Nov 14, 2018 24.46 24.91 23.99 24.13 13,411,663 -0.02(-0.08%)
Nov 13, 2018 24.02 24.94 23.85 24.15 14,552,608 +0.58(+2.46%)
Nov 12, 2018 24.17 24.53 23.57 23.57 7,715,761 -0.69(-2.84%)
Nov 09, 2018 24.56 24.75 24.21 24.26 3,581,836 -0.43(-1.74%)
Nov 08, 2018 24.38 24.87 24.35 24.69 3,890,117 +0.14(+0.56%)
Nov 07, 2018 24.26 24.64 24.26 24.55 2,434,555 +0.40(+1.64%)
Nov 06, 2018 24.23 24.38 24.12 24.16 2,897,761 -0.20(-0.81%)
Nov 05, 2018 24.29 24.57 24.00 24.36 2,413,486 -0.01(-0.06%)
Nov 02, 2018 25.11 25.38 24.33 24.37 2,138,477 -0.54(-2.16%)
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.