Aramark Holdings Corp (NY: ARMK )

32.41 +0.35 (+1.09%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.55 42.55 42.15 42.38 1,232,570 +0.26(+0.62%)
Jan 30, 2018 41.92 42.29 41.80 42.12 1,086,330 -0.03(-0.07%)
Jan 29, 2018 42.55 42.64 41.98 42.15 1,245,630 -0.40(-0.93%)
Jan 26, 2018 42.52 42.63 42.16 42.55 503,009 +0.19(+0.44%)
Jan 25, 2018 42.23 42.44 42.02 42.36 823,578 +0.29(+0.68%)
Jan 24, 2018 42.27 42.44 41.97 42.08 652,113 -0.09(-0.22%)
Jan 23, 2018 42.10 42.22 41.82 42.17 803,055 +0.13(+0.31%)
Jan 22, 2018 42.01 42.07 41.54 42.04 1,560,086 +0.06(+0.13%)
Jan 19, 2018 41.54 42.05 41.52 41.98 1,593,443 +0.79(+1.91%)
Jan 18, 2018 41.37 41.45 41.12 41.20 1,206,806 -0.08(-0.20%)
Jan 17, 2018 40.91 41.28 40.79 41.28 1,247,202 +0.57(+1.41%)
Jan 16, 2018 40.91 40.99 40.66 40.71 1,610,044 -0.06(-0.16%)
Jan 12, 2018 40.77 40.77 40.77 0 +0.04(+0.09%)
Jan 11, 2018 40.41 40.74 40.28 40.74 1,330,981 +0.34(+0.85%)
Jan 10, 2018 40.39 800,758 +0.08(+0.21%)
Jan 09, 2018 40.02 40.64 39.97 40.31 1,388,433 +0.36(+0.90%)
Jan 08, 2018 39.42 39.98 39.09 39.95 1,348,683 +0.43(+1.08%)
Jan 05, 2018 39.83 39.88 39.10 39.52 2,165,666 -0.15(-0.37%)
Jan 04, 2018 40.05 40.13 39.59 39.67 899,881 -0.32(-0.81%)
Jan 03, 2018 39.94 40.10 39.88 40.00 1,014,921 -0.05(-0.12%)
Jan 02, 2018 39.79 40.03 39.67 40.04 1,142,749 +0.50(+1.26%)
Dec 29, 2017 39.54 39.54 39.54 0 -0.42(-1.04%)
Dec 28, 2017 39.74 39.99 39.61 39.96 578,930 +0.24(+0.61%)
Dec 27, 2017 39.61 39.93 39.48 39.72 503,294 +0.24(+0.61%)
Dec 26, 2017 39.46 39.59 39.35 39.48 597,964 -0.12(-0.30%)
Dec 22, 2017 39.80 39.80 39.53 39.60 506,800 -0.07(-0.19%)
Dec 21, 2017 39.84 40.04 39.65 39.67 1,190,397 -0.04(-0.09%)
Dec 20, 2017 39.75 40.13 39.66 39.71 1,328,034 +0.02(+0.05%)
Dec 19, 2017 39.64 39.73 39.28 39.69 2,095,755 +0.38(+0.97%)
Dec 18, 2017 39.33 39.61 39.20 39.31 2,513,490 +0.03(+0.07%)
Dec 15, 2017 39.06 39.42 39.02 39.28 1,977,890 +0.43(+1.10%)
Dec 14, 2017 38.85 39.28 38.76 38.86 1,399,443 -0.06(-0.17%)
Dec 13, 2017 39.24 39.36 38.92 38.92 1,343,352 -0.18(-0.47%)
Dec 12, 2017 39.60 39.60 39.09 39.11 1,170,161 -0.60(-1.51%)
Dec 11, 2017 39.66 39.82 39.39 39.71 956,095 +0.21(+0.54%)
Dec 08, 2017 39.52 39.73 39.45 39.50 1,026,090 +0.14(+0.35%)
Dec 07, 2017 39.36 39.45 39.04 39.36 961,553 +0.06(+0.16%)
Dec 06, 2017 39.26 39.51 39.02 39.29 821,606 +0.05(+0.12%)
Dec 05, 2017 39.48 39.65 39.17 39.25 981,027 -0.31(-0.79%)
Dec 04, 2017 40.24 40.29 39.49 39.56 1,380,275 -0.29(-0.72%)
Dec 01, 2017 39.34 39.91 39.33 39.85 1,182,256 +0.43(+1.10%)
Nov 30, 2017 39.51 39.66 39.26 39.41 1,422,563 +0.02(+0.05%)
Nov 29, 2017 39.11 39.51 39.11 39.39 1,114,004 +0.29(+0.73%)
Nov 28, 2017 38.32 39.25 38.25 39.11 1,117,925 +0.83(+2.18%)
Nov 27, 2017 38.28 38.40 38.09 38.27 1,029,720 +0.05(+0.12%)
Nov 24, 2017 38.05 38.27 38.01 38.23 302,409 +0.33(+0.87%)
Nov 22, 2017 38.17 38.17 37.86 37.90 880,333 -0.18(-0.46%)
Nov 21, 2017 38.30 38.44 38.06 38.08 1,729,663 +0.08(+0.22%)
Nov 20, 2017 37.68 38.06 37.60 37.99 1,082,162 +0.32(+0.86%)
Nov 17, 2017 37.48 37.83 37.48 37.67 1,668,388 +0.07(+0.20%)
Nov 16, 2017 36.84 37.65 36.76 37.60 1,998,301 +0.84(+2.28%)
Nov 15, 2017 36.53 36.97 36.01 36.76 2,710,171 -0.18(-0.47%)
Nov 14, 2017 37.73 38.00 36.54 36.93 6,443,783 -2.61(-6.60%)
Nov 13, 2017 39.38 39.63 39.16 39.54 1,816,637 +0.16(+0.40%)
Nov 10, 2017 39.62 39.68 39.17 39.39 1,596,498 -0.06(-0.16%)
Nov 09, 2017 39.78 39.78 39.30 39.45 1,959,256 -0.54(-1.34%)
Nov 08, 2017 39.80 40.04 39.65 39.99 956,305 +0.07(+0.18%)
Nov 07, 2017 39.99 40.14 39.63 39.91 1,011,311 -0.18(-0.46%)
Nov 06, 2017 40.23 40.42 39.99 40.10 903,768 -0.28(-0.69%)
Nov 03, 2017 40.22 40.39 40.12 40.37 707,592 +0.23(+0.57%)
Nov 02, 2017 40.13 40.27 39.95 40.14 622,137 +0.22(+0.55%)
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.