Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.95 28.04 27.50 27.73 2,228,372 -0.20(-0.71%)
Mar 28, 2019 27.72 28.26 27.67 27.93 1,796,164 +0.21(+0.74%)
Mar 27, 2019 27.65 27.95 27.37 27.72 2,730,920 +0.07(+0.24%)
Mar 26, 2019 27.59 27.73 27.40 27.65 2,423,763 +0.38(+1.41%)
Mar 25, 2019 27.03 27.42 26.75 27.27 2,615,502 +0.14(+0.52%)
Mar 22, 2019 27.98 27.98 27.05 27.13 2,809,575 -0.93(-3.31%)
Mar 21, 2019 28.08 28.26 27.99 28.06 1,507,469 -0.19(-0.66%)
Mar 20, 2019 28.43 28.59 27.92 28.25 2,223,683 -0.22(-0.76%)
Mar 19, 2019 28.13 28.62 27.99 28.46 2,726,182 +0.38(+1.34%)
Mar 18, 2019 27.57 28.19 27.57 28.09 2,624,405 +0.06(+0.20%)
Mar 15, 2019 28.08 28.26 27.80 28.03 2,513,646 +0.01(+0.03%)
Mar 14, 2019 28.17 28.23 27.80 28.02 1,857,124 -0.15(-0.53%)
Mar 13, 2019 28.57 28.70 28.05 28.17 2,819,095 -0.27(-0.96%)
Mar 12, 2019 28.43 28.69 28.37 28.44 2,800,230 +0.15(+0.53%)
Mar 11, 2019 27.89 28.35 27.89 28.29 2,960,734 +0.42(+1.52%)
Mar 08, 2019 27.92 27.92 27.57 27.87 1,858,380 -0.24(-0.87%)
Mar 07, 2019 27.87 28.18 27.71 28.11 3,450,678 +0.13(+0.47%)
Mar 06, 2019 28.44 28.60 27.85 27.98 6,882,758 -0.39(-1.39%)
Mar 05, 2019 28.74 28.74 28.37 28.38 3,425,809 -0.33(-1.14%)
Mar 04, 2019 28.75 28.88 28.35 28.71 2,995,449 +0.06(+0.20%)
Mar 01, 2019 28.55 29.09 28.54 28.65 5,136,201 +0.22(+0.76%)
Feb 28, 2019 29.32 29.34 28.42 28.43 6,818,765 -0.99(-3.38%)
Feb 27, 2019 29.63 29.74 29.40 29.43 1,634,234 -0.26(-0.88%)
Feb 26, 2019 30.12 30.33 29.61 29.69 1,784,474 -0.52(-1.71%)
Feb 25, 2019 30.50 30.76 30.12 30.21 2,081,961 -0.08(-0.25%)
Feb 22, 2019 30.79 30.87 30.26 30.28 1,550,088 -0.45(-1.47%)
Feb 21, 2019 30.58 30.83 30.44 30.73 1,570,243 +0.17(+0.55%)
Feb 20, 2019 30.67 30.82 30.44 30.56 1,605,238 -0.03(-0.09%)
Feb 19, 2019 29.74 30.72 29.71 30.59 4,402,384 +0.75(+2.52%)
Feb 15, 2019 29.54 29.88 29.41 29.84 2,606,357 +0.56(+1.92%)
Feb 14, 2019 29.12 29.39 29.12 29.28 4,268,521 -0.05(-0.16%)
Feb 13, 2019 29.12 29.48 28.86 29.32 5,020,762 +0.50(+1.73%)
Feb 12, 2019 29.65 29.65 28.58 28.83 10,114,335 -0.54(-1.85%)
Feb 11, 2019 29.28 29.73 28.92 29.37 5,657,238 -0.53(-1.78%)
Feb 08, 2019 30.98 31.14 29.80 29.90 3,245,068 -1.30(-4.17%)
Feb 07, 2019 31.09 31.49 30.97 31.20 5,660,922 +0.02(+0.06%)
Feb 06, 2019 30.93 31.41 30.93 31.18 4,988,478 +0.10(+0.33%)
Feb 05, 2019 32.33 32.91 30.99 31.08 6,621,889 -0.53(-1.69%)
Feb 04, 2019 31.13 31.74 30.92 31.61 3,276,592 +0.51(+1.65%)
Feb 01, 2019 30.84 31.35 30.80 31.10 3,134,914 +0.29(+0.94%)
Jan 31, 2019 30.41 30.89 30.41 30.81 1,825,646 +0.33(+1.07%)
Jan 30, 2019 30.15 30.54 30.04 30.48 3,198,820 +0.52(+1.75%)
Jan 29, 2019 30.02 30.20 29.73 29.96 2,003,225 +0.04(+0.12%)
Jan 28, 2019 30.06 30.22 29.81 29.92 4,789,191 -0.48(-1.57%)
Jan 25, 2019 30.20 30.45 30.06 30.40 1,519,277 +0.49(+1.63%)
Jan 24, 2019 29.86 30.17 29.67 29.91 1,960,750 +0.08(+0.28%)
Jan 23, 2019 29.75 30.13 29.28 29.83 1,516,522 +0.20(+0.66%)
Jan 22, 2019 29.66 29.84 29.36 29.63 1,617,163 -0.19(-0.63%)
Jan 18, 2019 29.65 29.92 29.35 29.82 2,034,330 +0.42(+1.43%)
Jan 17, 2019 29.50 29.80 29.14 29.40 2,038,577 +0.41(+1.42%)
Jan 16, 2019 29.05 29.37 28.73 28.99 2,482,981 -0.15(-0.51%)
Jan 15, 2019 28.90 29.31 28.89 29.14 2,125,429 +0.27(+0.94%)
Jan 14, 2019 28.72 29.03 28.66 28.86 2,537,017 -0.27(-0.93%)
Jan 11, 2019 28.71 29.33 28.48 29.14 3,797,338 +0.21(+0.74%)
Jan 10, 2019 28.00 28.92 27.88 28.92 4,761,786 +0.62(+2.18%)
Jan 09, 2019 28.13 28.45 27.42 28.30 7,124,867 +0.39(+1.41%)
Jan 08, 2019 28.16 28.20 27.58 27.91 3,659,139 +0.12(+0.44%)
Jan 07, 2019 27.34 28.05 27.19 27.79 5,017,454 +0.50(+1.82%)
Jan 04, 2019 27.27 27.86 27.22 27.29 3,634,566 +0.48(+1.78%)
Jan 03, 2019 27.27 27.37 26.66 26.82 2,077,104 -0.68(-2.48%)
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.