Aramark Holdings Corp (NY: ARMK )

32.50 +0.44 (+1.37%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.42 30.90 30.42 30.82 1,825,085 +0.33(+1.07%)
Jan 30, 2019 30.16 30.55 30.05 30.49 3,197,837 +0.52(+1.75%)
Jan 29, 2019 30.02 30.21 29.74 29.97 2,002,609 +0.04(+0.12%)
Jan 28, 2019 30.07 30.23 29.82 29.93 4,787,719 -0.48(-1.57%)
Jan 25, 2019 30.21 30.46 30.07 30.41 1,518,810 +0.49(+1.63%)
Jan 24, 2019 29.87 30.18 29.68 29.92 1,960,147 +0.08(+0.28%)
Jan 23, 2019 29.76 30.14 29.29 29.84 1,516,056 +0.20(+0.66%)
Jan 22, 2019 29.67 29.85 29.37 29.64 1,616,666 -0.19(-0.63%)
Jan 18, 2019 29.66 29.93 29.36 29.83 2,033,705 +0.42(+1.43%)
Jan 17, 2019 29.51 29.81 29.15 29.41 2,037,950 +0.41(+1.42%)
Jan 16, 2019 29.06 29.38 28.74 29.00 2,482,218 -0.15(-0.51%)
Jan 15, 2019 28.91 29.32 28.90 29.15 2,124,776 +0.27(+0.94%)
Jan 14, 2019 28.73 29.04 28.67 28.87 2,536,237 -0.27(-0.93%)
Jan 11, 2019 28.71 29.34 28.49 29.15 3,796,171 +0.22(+0.74%)
Jan 10, 2019 28.00 28.93 27.89 28.93 4,760,322 +0.62(+2.18%)
Jan 09, 2019 28.13 28.46 27.42 28.31 7,122,677 +0.39(+1.41%)
Jan 08, 2019 28.17 28.21 27.59 27.92 3,658,015 +0.12(+0.44%)
Jan 07, 2019 27.35 28.06 27.20 27.80 5,015,912 +0.50(+1.82%)
Jan 04, 2019 27.27 27.87 27.23 27.30 3,633,449 +0.48(+1.78%)
Jan 03, 2019 27.27 27.38 26.67 26.83 2,076,466 -0.68(-2.48%)
Jan 02, 2019 26.84 27.84 26.74 27.51 3,453,647 +0.41(+1.52%)
Dec 31, 2018 26.86 27.13 26.63 27.10 2,229,891 +0.30(+1.12%)
Dec 28, 2018 26.96 27.06 26.59 26.80 3,624,255 -0.07(-0.28%)
Dec 27, 2018 26.56 26.89 26.25 26.87 4,196,165 -0.04(-0.14%)
Dec 26, 2018 25.92 26.95 25.87 26.91 3,156,123 +1.19(+4.62%)
Dec 24, 2018 25.85 26.14 25.60 25.72 1,593,115 -0.46(-1.75%)
Dec 21, 2018 27.11 27.53 26.16 26.18 4,483,945 -0.92(-3.38%)
Dec 20, 2018 27.50 27.81 26.81 27.10 3,962,050 -0.74(-2.65%)
Dec 19, 2018 28.57 28.93 27.69 27.84 4,058,209 -0.65(-2.27%)
Dec 18, 2018 29.38 29.41 28.31 28.48 6,138,272 -0.66(-2.28%)
Dec 17, 2018 29.60 29.85 28.12 29.15 7,719,670 -0.86(-2.87%)
Dec 14, 2018 30.20 30.41 29.86 30.01 6,827,271 -0.59(-1.93%)
Dec 13, 2018 30.81 31.00 30.34 30.59 6,442,338 +0.56(+1.87%)
Dec 12, 2018 29.29 30.93 29.29 30.03 7,360,003 +0.89(+3.05%)
Dec 11, 2018 32.74 33.20 28.79 29.15 15,013,650 -4.12(-12.37%)
Dec 10, 2018 34.07 34.10 32.94 33.26 6,302,196 -0.84(-2.47%)
Dec 07, 2018 35.11 35.43 33.95 34.10 3,080,280 -1.11(-3.16%)
Dec 06, 2018 34.50 35.24 34.20 35.22 4,219,793 +0.14(+0.40%)
Dec 04, 2018 35.75 35.76 34.75 35.08 4,194,317 -0.86(-2.39%)
Dec 03, 2018 36.00 36.20 35.73 35.94 2,366,874 +0.34(+0.95%)
Nov 30, 2018 35.26 35.70 35.21 35.60 3,036,980 +0.21(+0.58%)
Nov 29, 2018 35.68 35.82 35.13 35.39 2,022,442 -0.25(-0.71%)
Nov 28, 2018 34.93 35.73 34.55 35.65 8,651,949 +0.92(+2.64%)
Nov 27, 2018 34.65 35.23 34.54 34.73 2,728,364 -0.02(-0.05%)
Nov 26, 2018 34.35 34.89 33.94 34.75 8,480,061 +0.69(+2.03%)
Nov 23, 2018 34.20 34.37 33.83 34.06 950,352 -0.37(-1.09%)
Nov 21, 2018 34.43 34.43 34.43 0 +0.91(+2.73%)
Nov 20, 2018 34.07 34.16 33.21 33.52 3,758,611 +0.10(+0.31%)
Nov 19, 2018 34.27 34.53 33.23 33.41 2,844,073 -0.99(-2.87%)
Nov 16, 2018 34.13 34.59 34.01 34.40 4,738,833 +0.14(+0.41%)
Nov 15, 2018 32.65 34.36 32.50 34.26 7,272,251 +1.24(+3.76%)
Nov 14, 2018 33.48 34.08 32.84 33.02 9,800,644 -0.03(-0.08%)
Nov 13, 2018 32.87 34.13 32.64 33.05 10,634,395 +0.79(+2.46%)
Nov 12, 2018 33.08 33.56 32.26 32.26 5,638,333 -0.94(-2.84%)
Nov 09, 2018 33.61 33.87 33.13 33.20 2,617,446 -0.59(-1.74%)
Nov 08, 2018 33.37 34.03 33.32 33.79 2,842,724 +0.19(+0.56%)
Nov 07, 2018 33.20 33.72 33.20 33.60 1,779,064 +0.54(+1.64%)
Nov 06, 2018 33.16 33.36 33.00 33.06 2,117,554 -0.27(-0.81%)
Nov 05, 2018 33.25 33.62 32.84 33.33 1,763,668 -0.02(-0.06%)
Nov 02, 2018 34.36 34.74 33.29 33.35 1,562,704 -0.74(-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.