Aramark Holdings Corp (NY: ARMK )

39.46 USD +0.57 (+1.47%)
Official Closing Price Updated: 5:38 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 35.74 36.27 35.52 35.92 2,634,745 +0.62(+1.76%)
Oct 30, 2018 34.79 35.34 34.64 35.30 1,553,912 +0.59(+1.70%)
Oct 29, 2018 35.05 35.83 34.25 34.71 3,416,879 +0.16(+0.46%)
Oct 26, 2018 34.67 35.06 33.98 34.55 2,523,700 -0.47(-1.34%)
Oct 25, 2018 35.38 35.48 34.86 35.02 3,562,067 -0.02(-0.06%)
Oct 24, 2018 36.46 36.50 34.99 35.04 4,046,397 -1.71(-4.65%)
Oct 23, 2018 36.99 37.21 36.06 36.75 2,974,588 -0.75(-2.00%)
Oct 22, 2018 38.40 38.47 37.41 37.50 3,926,722 -0.75(-1.96%)
Oct 19, 2018 39.21 39.30 38.23 38.25 2,680,900 -0.94(-2.40%)
Oct 18, 2018 39.98 40.27 39.04 39.19 1,818,054 -1.05(-2.61%)
Oct 17, 2018 41.11 41.22 39.76 40.24 1,932,417 -0.72(-1.76%)
Oct 16, 2018 40.30 41.03 40.27 40.96 1,629,063 +0.76(+1.89%)
Oct 15, 2018 40.13 40.60 39.86 40.20 1,542,879 -0.09(-0.22%)
Oct 12, 2018 40.08 40.57 39.84 40.29 1,335,100 +0.94(+2.39%)
Oct 11, 2018 40.14 40.23 39.32 39.35 2,138,167 -0.98(-2.43%)
Oct 10, 2018 41.59 41.69 40.33 40.33 1,835,575 -1.33(-3.19%)
Oct 09, 2018 41.51 42.09 41.38 41.66 1,295,014 +0.08(+0.19%)
Oct 08, 2018 41.20 41.78 41.13 41.58 1,413,485 +0.29(+0.70%)
Oct 05, 2018 41.67 41.73 40.67 41.29 1,375,200 -0.24(-0.58%)
Oct 04, 2018 42.03 42.03 41.27 41.53 2,420,618 -0.47(-1.12%)
Oct 03, 2018 42.30 42.53 41.92 42.00 1,566,631 -0.27(-0.64%)
Oct 02, 2018 42.57 42.57 42.08 42.27 1,745,284 -0.30(-0.70%)
Oct 01, 2018 43.42 43.42 42.48 42.57 1,980,732 -0.45(-1.05%)
Sep 28, 2018 42.87 43.16 42.81 43.02 1,490,500 +0.07(+0.16%)
Sep 27, 2018 43.22 43.48 42.70 42.95 4,475,033 -0.22(-0.51%)
Sep 26, 2018 43.13 43.70 42.97 43.17 1,986,139 +0.10(+0.23%)
Sep 25, 2018 42.85 43.23 42.57 43.07 2,998,297 +0.29(+0.68%)
Sep 24, 2018 42.91 43.00 42.51 42.78 896,727 -0.19(-0.44%)
Sep 21, 2018 43.22 43.48 42.96 42.97 2,983,000 -0.07(-0.16%)
Sep 20, 2018 42.87 43.16 42.85 43.04 949,420 +0.19(+0.44%)
Sep 19, 2018 42.84 43.07 42.75 42.85 1,289,482 +0.04(+0.09%)
Sep 18, 2018 41.88 42.95 41.88 42.81 2,133,016 +0.82(+1.95%)
Sep 17, 2018 42.34 42.64 41.88 41.99 1,246,138 -0.19(-0.45%)
Sep 14, 2018 42.37 42.43 41.85 42.18 1,444,800 +0.21(+0.50%)
Sep 13, 2018 42.13 42.50 41.93 41.97 1,722,377 +0.22(+0.53%)
Sep 12, 2018 41.39 41.84 41.17 41.75 1,078,725 +0.40(+0.97%)
Sep 11, 2018 40.96 41.56 40.67 41.35 1,700,584 +0.44(+1.08%)
Sep 10, 2018 40.45 41.24 40.15 40.91 1,626,810 +0.53(+1.31%)
Sep 07, 2018 40.53 40.69 40.33 40.38 1,026,100 -0.18(-0.44%)
Sep 06, 2018 40.90 41.01 40.31 40.56 1,946,411 -0.36(-0.88%)
Sep 05, 2018 40.72 41.00 40.60 40.92 979,064 +0.11(+0.27%)
Sep 04, 2018 40.92 41.11 40.57 40.81 736,071 -0.27(-0.66%)
Aug 31, 2018 41.08 41.08 41.08 0 +0.13(+0.32%)
Aug 30, 2018 41.16 41.23 40.80 40.95 737,502 -0.24(-0.58%)
Aug 29, 2018 41.28 41.43 41.12 41.19 713,661 -0.02(-0.05%)
Aug 28, 2018 40.76 41.30 40.68 41.21 631,439 +0.44(+1.08%)
Aug 27, 2018 40.72 40.96 40.72 40.77 805,611 +0.11(+0.27%)
Aug 24, 2018 40.89 41.06 40.62 40.66 578,300 -0.20(-0.49%)
Aug 23, 2018 41.02 41.16 40.81 40.86 1,051,443 -0.29(-0.70%)
Aug 22, 2018 41.05 41.20 40.90 41.15 993,074 +0.15(+0.37%)
Aug 21, 2018 40.93 41.11 40.81 41.00 765,882 +0.16(+0.39%)
Aug 20, 2018 40.62 40.88 40.44 40.84 850,094 +0.24(+0.59%)
Aug 17, 2018 40.69 41.03 40.59 40.60 1,064,900 -0.25(-0.61%)
Aug 16, 2018 40.81 41.13 40.54 40.85 1,046,544 +0.23(+0.57%)
Aug 15, 2018 40.26 40.66 40.17 40.62 1,594,169 +0.12(+0.30%)
Aug 14, 2018 40.20 40.78 40.05 40.50 2,753,176 +0.47(+1.17%)
Aug 13, 2018 40.14 40.44 39.37 40.03 2,819,060 +0.03(+0.07%)
Aug 10, 2018 39.25 40.07 38.99 40.00 2,640,400 +0.79(+2.01%)
Aug 09, 2018 40.21 40.46 39.16 39.21 3,326,608 -0.97(-2.41%)
Aug 08, 2018 40.92 40.93 40.10 40.18 4,137,198 -0.83(-2.02%)
Aug 07, 2018 40.72 41.92 39.50 41.01 6,494,375 +2.76(+7.22%)
Aug 06, 2018 38.38 38.48 37.96 38.25 4,018,750 -0.08(-0.21%)
Aug 03, 2018 38.76 39.04 38.04 38.33 2,840,100 -0.55(-1.41%)
Aug 02, 2018 39.84 39.95 38.76 38.88 2,563,130 -1.17(-2.92%)
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.