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 (%)
Jul 31, 2018 26.94 27.43 26.88 27.34 3,228,302 +0.32(+1.18%)
Jul 30, 2018 27.35 27.46 26.88 27.02 2,887,373 -0.44(-1.58%)
Jul 27, 2018 27.86 27.86 27.31 27.46 1,040,821 -0.22(-0.81%)
Jul 26, 2018 27.51 27.82 27.43 27.68 1,654,126 +0.03(+0.12%)
Jul 25, 2018 26.81 27.74 26.75 27.65 3,800,738 +0.80(+2.96%)
Jul 24, 2018 26.96 27.19 26.68 26.85 2,033,782 -0.01(-0.05%)
Jul 23, 2018 26.93 26.96 26.74 26.87 1,976,130 -0.07(-0.25%)
Jul 20, 2018 26.80 27.23 26.49 26.94 1,948,404 +0.07(+0.28%)
Jul 19, 2018 26.51 26.92 26.09 26.86 4,138,461 +0.35(+1.33%)
Jul 18, 2018 26.25 26.54 26.11 26.51 2,606,579 +0.33(+1.27%)
Jul 17, 2018 26.24 26.25 26.07 26.17 2,464,146 -0.08(-0.31%)
Jul 16, 2018 26.29 26.32 26.09 26.26 1,726,152 -0.03(-0.13%)
Jul 13, 2018 26.34 26.53 26.20 26.29 1,969,497 -0.12(-0.44%)
Jul 12, 2018 26.52 26.52 26.23 26.41 1,321,632 +0.00(+0.00%)
Jul 11, 2018 26.13 26.49 26.04 26.41 2,070,716 +0.14(+0.52%)
Jul 10, 2018 26.29 26.34 26.12 26.27 1,811,705 +0.11(+0.42%)
Jul 09, 2018 26.11 26.28 26.11 26.16 1,437,618 +0.18(+0.68%)
Jul 06, 2018 25.93 26.10 25.90 25.98 1,231,262 +0.11(+0.42%)
Jul 05, 2018 25.61 25.90 25.58 25.88 3,333,174 +0.36(+1.41%)
Jul 03, 2018 25.52 25.52 25.52 0 +0.22(+0.89%)
Jul 02, 2018 25.13 25.30 24.95 25.29 2,832,540 +0.06(+0.24%)
Jun 29, 2018 25.35 25.50 25.22 25.23 2,094,984 -0.07(-0.27%)
Jun 28, 2018 25.41 25.42 24.82 25.30 3,157,271 -0.12(-0.48%)
Jun 27, 2018 26.07 26.07 25.37 25.42 2,724,062 -0.71(-2.71%)
Jun 26, 2018 25.97 26.47 25.84 26.13 4,548,773 +0.17(+0.65%)
Jun 25, 2018 25.83 26.00 25.59 25.96 2,994,673 -0.05(-0.21%)
Jun 22, 2018 25.88 26.09 25.68 26.01 4,671,682 +0.25(+0.98%)
Jun 21, 2018 26.14 26.22 25.66 25.76 4,198,734 -0.33(-1.25%)
Jun 20, 2018 26.22 26.22 25.81 26.09 2,165,439 -0.09(-0.34%)
Jun 19, 2018 26.34 26.59 26.11 26.17 4,375,131 -0.60(-2.24%)
Jun 18, 2018 26.77 27.07 26.64 26.77 1,605,218 -0.31(-1.13%)
Jun 15, 2018 27.11 27.04 27.08 1,590,135 +0.04(+0.15%)
Jun 14, 2018 27.05 27.17 26.94 27.04 1,472,561 +0.03(+0.10%)
Jun 13, 2018 26.92 27.15 26.77 27.01 2,722,796 +0.25(+0.94%)
Jun 12, 2018 26.49 26.78 26.45 26.76 1,212,912 +0.35(+1.31%)
Jun 11, 2018 26.51 26.56 26.16 26.41 1,982,217 -0.13(-0.49%)
Jun 08, 2018 26.59 26.82 26.24 26.54 3,057,900 -0.20(-0.74%)
Jun 07, 2018 26.85 26.97 26.65 26.74 1,496,801 -0.09(-0.33%)
Jun 06, 2018 26.84 26.83 1,410,678 +0.21(+0.79%)
Jun 05, 2018 26.34 26.65 26.29 26.62 1,440,767 +0.33(+1.24%)
Jun 04, 2018 26.24 26.40 26.19 26.29 1,493,339 +0.06(+0.23%)
Jun 01, 2018 26.50 26.54 26.20 26.23 1,437,453 -0.17(-0.64%)
May 31, 2018 26.56 26.68 26.39 26.40 1,970,550 -0.19(-0.72%)
May 30, 2018 26.34 26.76 26.34 26.59 1,481,712 +0.40(+1.53%)
May 29, 2018 26.24 26.28 26.08 26.19 2,072,273 -0.15(-0.57%)
May 25, 2018 26.34 26.34 26.34 0 -0.04(-0.15%)
May 24, 2018 26.43 26.49 26.28 26.38 1,229,490 -0.05(-0.21%)
May 23, 2018 26.37 26.47 26.17 26.43 1,528,174 -0.05(-0.21%)
May 22, 2018 26.38 26.81 26.37 26.49 2,793,607 +0.24(+0.91%)
May 21, 2018 25.96 26.31 25.86 26.25 1,749,608 +0.41(+1.58%)
May 18, 2018 25.98 26.18 25.65 25.84 1,412,816 -0.14(-0.52%)
May 17, 2018 25.91 26.11 25.87 25.98 1,551,984 +0.04(+0.16%)
May 16, 2018 25.95 26.04 25.78 25.94 1,769,845 +0.04(+0.17%)
May 15, 2018 25.80 25.91 25.65 25.89 3,125,135 +0.10(+0.40%)
May 14, 2018 25.82 25.93 25.68 25.79 1,634,381 +0.00(+0.00%)
May 11, 2018 25.93 26.21 25.61 25.79 1,460,416 +0.03(+0.11%)
May 10, 2018 25.55 25.79 25.43 25.76 1,488,790 +0.33(+1.31%)
May 09, 2018 26.46 26.52 25.30 25.43 3,608,858 -1.21(-4.54%)
May 08, 2018 26.42 26.86 25.91 26.64 7,183,788 +1.49(+5.94%)
May 07, 2018 25.19 25.33 24.94 25.15 2,523,782 -0.12(-0.48%)
May 04, 2018 24.82 25.41 24.72 25.27 1,886,246 +0.42(+1.69%)
May 03, 2018 25.08 25.08 24.63 24.85 2,246,512 -0.24(-0.97%)
May 02, 2018 25.24 25.53 25.08 25.09 2,812,211 -0.31(-1.23%)
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.