Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.49 39.65 39.25 39.40 1,423,001 +0.02(+0.05%)
Nov 29, 2017 39.10 39.49 39.10 39.38 1,114,346 +0.29(+0.73%)
Nov 28, 2017 38.31 39.23 38.24 39.10 1,118,269 +0.83(+2.18%)
Nov 27, 2017 38.27 38.39 38.08 38.26 1,030,037 +0.05(+0.12%)
Nov 24, 2017 38.04 38.25 37.99 38.22 302,502 +0.33(+0.87%)
Nov 22, 2017 38.16 38.16 37.85 37.89 880,604 -0.18(-0.46%)
Nov 21, 2017 38.29 38.43 38.05 38.06 1,730,195 +0.08(+0.22%)
Nov 20, 2017 37.67 38.05 37.58 37.98 1,082,495 +0.32(+0.86%)
Nov 17, 2017 37.47 37.81 37.46 37.66 1,668,901 +0.07(+0.20%)
Nov 16, 2017 36.83 37.63 36.74 37.58 1,998,916 +0.84(+2.28%)
Nov 15, 2017 36.51 36.96 36.00 36.74 2,711,004 -0.18(-0.47%)
Nov 14, 2017 37.72 37.99 36.53 36.92 6,445,764 -2.61(-6.60%)
Nov 13, 2017 39.36 39.62 39.15 39.53 1,817,195 +0.16(+0.40%)
Nov 10, 2017 39.60 39.67 39.16 39.37 1,596,989 -0.06(-0.16%)
Nov 09, 2017 39.77 39.77 39.29 39.44 1,959,858 -0.54(-1.34%)
Nov 08, 2017 39.79 40.03 39.64 39.97 956,599 +0.07(+0.18%)
Nov 07, 2017 39.98 40.13 39.61 39.90 1,011,622 -0.18(-0.46%)
Nov 06, 2017 40.22 40.41 39.97 40.08 904,046 -0.28(-0.69%)
Nov 03, 2017 40.20 40.38 40.10 40.36 707,810 +0.23(+0.57%)
Nov 02, 2017 40.12 40.26 39.94 40.13 622,328 +0.22(+0.56%)
Nov 01, 2017 40.46 40.70 39.91 39.91 1,311,249 -0.40(-0.98%)
Oct 31, 2017 40.29 40.58 39.99 40.31 886,385 +0.21(+0.53%)
Oct 30, 2017 40.08 40.31 40.01 40.09 752,609 -0.16(-0.39%)
Oct 27, 2017 39.96 40.25 39.88 40.25 497,601 +0.30(+0.76%)
Oct 26, 2017 39.68 39.97 39.67 39.95 655,618 +0.30(+0.77%)
Oct 25, 2017 39.39 39.65 39.24 39.64 751,959 +0.19(+0.49%)
Oct 24, 2017 39.35 39.53 39.28 39.45 1,000,008 +0.03(+0.07%)
Oct 23, 2017 39.83 39.96 39.35 39.42 983,382 -0.52(-1.29%)
Oct 20, 2017 39.63 40.00 39.58 39.94 726,640 +0.42(+1.07%)
Oct 19, 2017 39.61 39.61 39.24 39.51 1,178,067 -0.12(-0.30%)
Oct 18, 2017 39.61 39.75 39.46 39.63 1,367,224 -0.01(-0.02%)
Oct 17, 2017 39.28 39.78 39.24 39.64 1,653,516 +0.41(+1.03%)
Oct 16, 2017 39.50 40.42 38.88 39.24 4,987,894 +0.18(+0.47%)
Oct 13, 2017 39.08 39.23 38.98 39.05 1,109,940 +0.15(+0.38%)
Oct 12, 2017 38.66 38.98 38.60 38.90 860,027 +0.18(+0.48%)
Oct 11, 2017 38.30 38.94 38.23 38.72 1,669,416 +0.40(+1.04%)
Oct 10, 2017 38.12 38.50 38.11 38.32 1,272,324 +0.11(+0.29%)
Oct 09, 2017 38.25 38.25 37.96 38.21 905,742 +0.00(+0.00%)
Oct 06, 2017 37.99 38.22 37.87 38.21 1,043,285 +0.24(+0.63%)
Oct 05, 2017 37.98 38.21 37.94 37.97 1,293,869 +0.03(+0.07%)
Oct 04, 2017 37.90 38.00 37.75 37.94 748,131 +0.17(+0.44%)
Oct 03, 2017 37.97 38.12 37.71 37.78 824,876 -0.04(-0.10%)
Oct 02, 2017 37.34 37.95 37.24 37.81 797,350 +0.35(+0.94%)
Sep 29, 2017 37.31 37.52 37.28 37.46 1,045,159 +0.15(+0.40%)
Sep 28, 2017 37.20 37.34 37.14 37.32 520,683 +0.13(+0.35%)
Sep 27, 2017 37.62 37.71 36.95 37.19 1,449,863 -0.18(-0.47%)
Sep 26, 2017 37.58 37.69 37.18 37.36 1,062,228 -0.27(-0.71%)
Sep 25, 2017 37.84 37.86 37.56 37.63 512,733 -0.14(-0.37%)
Sep 22, 2017 37.65 37.86 37.65 37.77 914,506 +0.13(+0.34%)
Sep 21, 2017 37.32 37.71 37.22 37.64 1,099,807 +0.32(+0.87%)
Sep 20, 2017 37.18 37.65 37.18 37.32 1,077,462 +0.18(+0.47%)
Sep 19, 2017 37.31 37.36 36.96 37.14 1,251,307 -0.12(-0.32%)
Sep 18, 2017 37.40 37.61 37.17 37.26 1,379,485 -0.07(-0.20%)
Sep 15, 2017 37.42 37.42 37.16 37.34 3,143,465 -0.05(-0.12%)
Sep 14, 2017 37.78 37.81 37.37 37.38 1,467,676 -0.52(-1.36%)
Sep 13, 2017 37.63 38.08 37.56 37.90 840,869 +0.13(+0.34%)
Sep 12, 2017 37.93 38.05 37.70 37.77 1,461,621 -0.06(-0.15%)
Sep 11, 2017 37.81 38.08 37.63 37.82 1,996,923 +0.30(+0.79%)
Sep 08, 2017 37.17 37.66 37.07 37.53 1,005,739 +0.33(+0.89%)
Sep 07, 2017 37.27 37.28 37.07 37.20 1,030,406 -0.03(-0.07%)
Sep 06, 2017 37.24 37.43 37.16 37.22 1,513,812 +0.04(+0.10%)
Sep 05, 2017 37.68 37.82 37.02 37.19 1,179,045 -0.41(-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.