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 (%)
Nov 30, 2017 28.93 29.04 28.75 28.86 1,942,844 +0.01(+0.05%)
Nov 29, 2017 28.63 28.93 28.63 28.84 1,521,434 +0.21(+0.73%)
Nov 28, 2017 28.06 28.74 28.00 28.63 1,526,789 +0.61(+2.18%)
Nov 27, 2017 28.03 28.12 27.89 28.03 1,406,325 +0.03(+0.12%)
Nov 24, 2017 27.86 28.02 27.83 27.99 413,011 +0.22(+0.79%)
Nov 22, 2017 27.97 27.97 27.74 27.77 1,201,446 -0.13(-0.46%)
Nov 21, 2017 28.06 28.17 27.89 27.90 2,360,579 +0.06(+0.22%)
Nov 20, 2017 27.61 27.89 27.55 27.84 1,476,894 +0.24(+0.86%)
Nov 17, 2017 27.47 27.72 27.46 27.60 2,276,953 +0.05(+0.20%)
Nov 16, 2017 26.99 27.58 26.93 27.55 2,727,206 +0.62(+2.28%)
Nov 15, 2017 26.76 27.09 26.38 26.93 3,698,739 -0.13(-0.47%)
Nov 14, 2017 27.65 27.84 26.78 27.06 8,794,232 -1.91(-6.60%)
Nov 13, 2017 28.85 29.04 28.69 28.97 2,479,277 +0.11(+0.40%)
Nov 10, 2017 29.03 29.08 28.70 28.86 2,178,841 -0.05(-0.16%)
Nov 09, 2017 29.15 29.15 28.80 28.91 2,673,918 -0.39(-1.34%)
Nov 08, 2017 29.16 29.34 29.06 29.30 1,305,129 +0.05(+0.18%)
Nov 07, 2017 29.31 29.41 29.04 29.24 1,380,199 -0.14(-0.46%)
Nov 06, 2017 29.48 29.62 29.30 29.38 1,233,428 -0.20(-0.69%)
Nov 03, 2017 29.47 29.60 29.39 29.58 965,695 +0.17(+0.57%)
Nov 02, 2017 29.41 29.51 29.27 29.41 849,069 +0.16(+0.55%)
Nov 01, 2017 29.66 29.83 29.25 29.25 1,788,993 -0.29(-0.98%)
Oct 31, 2017 29.53 29.75 29.31 29.54 1,209,333 +0.16(+0.53%)
Oct 30, 2017 29.37 29.55 29.33 29.39 1,026,817 -0.11(-0.39%)
Oct 27, 2017 29.29 29.50 29.23 29.50 678,899 +0.22(+0.76%)
Oct 26, 2017 29.08 29.30 29.08 29.28 894,487 +0.22(+0.77%)
Oct 25, 2017 28.87 29.06 28.76 29.06 1,025,929 +0.14(+0.49%)
Oct 24, 2017 28.84 28.97 28.79 28.91 1,364,354 +0.02(+0.07%)
Oct 23, 2017 29.19 29.29 28.84 28.89 1,341,671 -0.38(-1.29%)
Oct 20, 2017 29.05 29.32 29.01 29.27 991,387 +0.31(+1.07%)
Oct 19, 2017 29.04 29.04 28.76 28.96 1,607,288 -0.09(-0.30%)
Oct 18, 2017 29.04 29.14 28.92 29.05 1,865,362 -0.01(-0.02%)
Oct 17, 2017 28.79 29.16 28.76 29.06 2,255,963 +0.30(+1.03%)
Oct 16, 2017 28.95 29.62 28.49 28.76 6,805,197 +0.14(+0.47%)
Oct 13, 2017 28.64 28.75 28.57 28.62 1,514,339 +0.11(+0.38%)
Oct 12, 2017 28.34 28.57 28.29 28.51 1,173,372 +0.14(+0.48%)
Oct 11, 2017 28.07 28.54 28.02 28.38 2,277,655 +0.29(+1.03%)
Oct 10, 2017 27.94 28.22 27.93 28.09 1,735,886 +0.08(+0.29%)
Oct 09, 2017 28.03 28.03 27.82 28.01 1,235,743 +0.00(+0.00%)
Oct 06, 2017 27.84 28.01 27.76 28.01 1,423,398 +0.18(+0.63%)
Oct 05, 2017 27.84 28.01 27.81 27.83 1,765,280 +0.02(+0.07%)
Oct 04, 2017 27.78 27.85 27.67 27.81 1,020,707 +0.12(+0.44%)
Oct 03, 2017 27.83 27.94 27.64 27.69 1,125,414 -0.03(-0.10%)
Oct 02, 2017 27.37 27.82 27.30 27.72 1,087,858 +0.26(+0.94%)
Sep 29, 2017 27.34 27.50 27.32 27.46 1,425,955 +0.11(+0.40%)
Sep 28, 2017 27.26 27.36 27.22 27.35 710,391 +0.09(+0.35%)
Sep 27, 2017 27.57 27.64 27.08 27.26 1,978,111 -0.13(-0.47%)
Sep 26, 2017 27.55 27.63 27.25 27.39 1,449,243 -0.20(-0.71%)
Sep 25, 2017 27.74 27.75 27.53 27.58 699,544 -0.10(-0.37%)
Sep 22, 2017 27.59 27.75 27.59 27.68 1,247,700 +0.09(+0.34%)
Sep 21, 2017 27.35 27.64 27.28 27.59 1,500,514 +0.24(+0.87%)
Sep 20, 2017 27.25 27.59 27.25 27.35 1,470,028 +0.13(+0.47%)
Sep 19, 2017 27.34 27.39 27.09 27.22 1,707,211 -0.09(-0.32%)
Sep 18, 2017 27.41 27.56 27.25 27.31 1,882,090 -0.05(-0.20%)
Sep 15, 2017 27.43 27.43 27.24 27.36 4,288,764 -0.03(-0.12%)
Sep 14, 2017 27.69 27.72 27.39 27.40 2,002,414 -0.38(-1.36%)
Sep 13, 2017 27.58 27.91 27.53 27.78 1,147,233 +0.09(+0.34%)
Sep 12, 2017 27.80 27.89 27.64 27.68 1,994,152 -0.04(-0.15%)
Sep 11, 2017 27.71 27.91 27.58 27.72 2,724,488 +0.22(+0.79%)
Sep 08, 2017 27.24 27.60 27.17 27.51 1,372,173 +0.24(+0.89%)
Sep 07, 2017 27.32 27.32 27.17 27.26 1,405,827 -0.02(-0.07%)
Sep 06, 2017 27.30 27.43 27.24 27.28 2,065,359 +0.03(+0.10%)
Sep 05, 2017 27.62 27.72 27.14 27.26 1,608,622 -0.30(-1.08%)
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.