Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.39 21.41 20.73 20.74 9,347,371 -0.73(-3.38%)
Feb 27, 2019 21.62 21.69 21.45 21.47 2,240,258 -0.19(-0.89%)
Feb 26, 2019 21.97 22.12 21.60 21.66 2,446,211 -0.38(-1.71%)
Feb 25, 2019 22.25 22.44 21.97 22.04 2,854,015 -0.05(-0.25%)
Feb 22, 2019 22.46 22.52 22.08 22.09 2,124,908 -0.33(-1.47%)
Feb 21, 2019 22.31 22.49 22.21 22.42 2,152,537 +0.12(+0.55%)
Feb 20, 2019 22.37 22.48 22.21 22.30 2,200,509 -0.02(-0.09%)
Feb 19, 2019 21.69 22.41 21.67 22.32 6,034,922 +0.55(+2.52%)
Feb 15, 2019 21.55 21.80 21.45 21.77 3,572,873 +0.41(+1.92%)
Feb 14, 2019 21.24 21.44 21.24 21.36 5,851,418 -0.03(-0.16%)
Feb 13, 2019 21.24 21.50 21.05 21.39 6,882,614 +0.34(+1.62%)
Feb 12, 2019 21.65 21.65 20.87 21.05 13,851,249 -0.40(-1.85%)
Feb 11, 2019 21.38 21.71 21.12 21.45 7,747,401 -0.39(-1.78%)
Feb 08, 2019 22.62 22.74 21.76 21.84 4,444,014 -0.95(-4.17%)
Feb 07, 2019 22.70 23.00 22.62 22.78 7,752,446 +0.01(+0.06%)
Feb 06, 2019 22.59 22.93 22.59 22.77 6,831,557 +0.08(+0.33%)
Feb 05, 2019 23.61 24.03 22.63 22.70 9,068,460 -0.39(-1.69%)
Feb 04, 2019 22.73 23.18 22.58 23.08 4,487,185 +0.38(+1.65%)
Feb 01, 2019 22.52 22.89 22.49 22.71 4,293,161 +0.21(+0.94%)
Jan 31, 2019 22.20 22.56 22.20 22.50 2,500,162 +0.24(+1.07%)
Jan 30, 2019 22.01 22.30 21.94 22.26 4,380,679 +0.38(+1.75%)
Jan 29, 2019 21.92 22.05 21.71 21.88 2,743,351 +0.03(+0.12%)
Jan 28, 2019 21.95 22.07 21.77 21.85 6,558,639 -0.35(-1.57%)
Jan 25, 2019 22.05 22.24 21.95 22.20 2,080,600 +0.36(+1.63%)
Jan 24, 2019 21.80 22.03 21.66 21.84 2,685,183 +0.06(+0.28%)
Jan 23, 2019 21.73 22.00 21.38 21.78 2,076,828 +0.14(+0.66%)
Jan 22, 2019 21.66 21.79 21.44 21.64 2,214,652 -0.14(-0.63%)
Jan 18, 2019 21.65 21.85 21.43 21.77 2,785,948 +0.31(+1.43%)
Jan 17, 2019 21.54 21.76 21.28 21.47 2,791,764 +0.30(+1.42%)
Jan 16, 2019 21.21 21.45 20.98 21.17 3,400,361 -0.11(-0.51%)
Jan 15, 2019 21.10 21.41 21.10 21.28 2,910,705 +0.20(+0.94%)
Jan 14, 2019 20.98 21.20 20.93 21.08 3,474,361 -0.20(-0.93%)
Jan 11, 2019 20.96 21.42 20.80 21.28 5,200,330 +0.16(+0.74%)
Jan 10, 2019 20.44 21.12 20.36 21.12 6,521,109 +0.45(+2.18%)
Jan 09, 2019 20.54 20.78 20.02 20.67 9,757,271 +0.29(+1.41%)
Jan 08, 2019 20.57 20.59 20.14 20.38 5,011,071 +0.09(+0.44%)
Jan 07, 2019 19.96 20.48 19.86 20.29 6,871,239 +0.36(+1.82%)
Jan 04, 2019 19.91 20.35 19.88 19.93 4,977,419 +0.35(+1.78%)
Jan 03, 2019 19.91 19.99 19.47 19.58 2,844,526 -0.50(-2.48%)
Jan 02, 2019 19.60 20.32 19.52 20.08 4,731,110 +0.30(+1.52%)
Dec 31, 2018 19.61 19.81 19.44 19.78 3,054,701 +0.22(+1.12%)
Dec 28, 2018 19.68 19.75 19.41 19.56 4,964,824 -0.05(-0.28%)
Dec 27, 2018 19.39 19.63 19.16 19.62 5,748,277 -0.03(-0.14%)
Dec 26, 2018 18.92 19.67 18.89 19.64 4,323,535 +0.87(+4.62%)
Dec 24, 2018 18.87 19.08 18.69 18.78 2,182,390 -0.33(-1.75%)
Dec 21, 2018 19.79 20.09 19.10 19.11 6,142,503 -0.67(-3.38%)
Dec 20, 2018 20.07 20.30 19.57 19.78 5,427,566 -0.54(-2.65%)
Dec 19, 2018 20.86 21.12 20.21 20.32 5,559,293 -0.47(-2.27%)
Dec 18, 2018 21.45 21.47 20.67 20.79 8,408,747 -0.48(-2.28%)
Dec 17, 2018 21.61 21.79 20.52 21.28 10,575,085 -0.63(-2.87%)
Dec 14, 2018 22.05 22.20 21.79 21.90 9,352,598 -0.43(-1.93%)
Dec 13, 2018 22.49 22.63 22.15 22.33 8,825,283 +0.41(+1.87%)
Dec 12, 2018 21.38 22.58 21.38 21.92 10,082,381 +0.65(+3.05%)
Dec 11, 2018 23.90 24.23 21.02 21.28 20,567,020 -3.00(-12.37%)
Dec 10, 2018 24.87 24.89 24.05 24.28 8,633,304 -0.61(-2.47%)
Dec 07, 2018 25.63 25.86 24.79 24.89 4,219,639 -0.81(-3.16%)
Dec 06, 2018 25.19 25.72 24.96 25.71 5,780,644 +0.10(+0.40%)
Dec 04, 2018 26.10 26.10 25.37 25.60 5,745,745 -0.63(-2.39%)
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.