Aramark Holdings Corp (NY: ARMK )

32.50 +0.44 (+1.37%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 41.80 41.95 41.24 41.33 1,171,409 -0.47(-1.13%)
Nov 27, 2019 41.60 42.16 41.32 41.80 2,254,131 +0.35(+0.84%)
Nov 26, 2019 41.77 41.95 41.44 41.45 4,033,520 -0.50(-1.19%)
Nov 25, 2019 41.04 42.13 41.00 41.95 4,175,107 +1.25(+3.06%)
Nov 22, 2019 40.06 40.85 39.92 40.71 1,767,315 +0.62(+1.56%)
Nov 21, 2019 41.18 41.34 39.99 40.08 3,150,027 -1.27(-3.06%)
Nov 20, 2019 42.44 42.61 40.87 41.35 3,859,632 -1.28(-2.99%)
Nov 19, 2019 41.62 43.16 41.38 42.63 4,280,174 +1.11(+2.69%)
Nov 18, 2019 41.33 41.53 40.95 41.51 3,334,321 +0.26(+0.64%)
Nov 15, 2019 41.11 41.47 40.91 41.25 1,950,016 +0.33(+0.81%)
Nov 14, 2019 40.91 41.05 40.68 40.92 3,158,074 +0.07(+0.16%)
Nov 13, 2019 40.35 40.99 40.16 40.85 3,094,022 +0.44(+1.10%)
Nov 12, 2019 40.43 40.56 40.16 40.41 3,720,798 -0.06(-0.14%)
Nov 11, 2019 40.59 40.80 40.40 40.46 815,359 -0.15(-0.37%)
Nov 08, 2019 40.91 41.26 40.60 40.61 2,000,508 -0.32(-0.78%)
Nov 07, 2019 40.99 41.10 40.75 40.93 3,190,044 +0.11(+0.28%)
Nov 06, 2019 41.18 41.26 40.67 40.82 3,026,370 -0.29(-0.71%)
Nov 05, 2019 40.58 41.23 40.58 41.11 1,950,581 +0.56(+1.37%)
Nov 04, 2019 40.89 41.09 40.36 40.56 3,335,079 -0.30(-0.74%)
Nov 01, 2019 41.67 41.80 40.83 40.86 2,051,847 -0.48(-1.17%)
Oct 31, 2019 41.45 41.67 41.06 41.34 12,620,620 -0.04(-0.09%)
Oct 30, 2019 41.85 41.85 41.27 41.38 5,007,295 -0.51(-1.22%)
Oct 29, 2019 41.85 42.55 41.76 41.89 3,536,838 +0.08(+0.18%)
Oct 28, 2019 41.95 42.11 41.57 41.81 3,160,804 +0.04(+0.09%)
Oct 25, 2019 42.07 42.46 41.70 41.78 2,408,041 -0.44(-1.05%)
Oct 24, 2019 42.05 42.31 41.95 42.22 2,414,110 +0.34(+0.81%)
Oct 23, 2019 41.68 41.91 41.48 41.88 4,789,516 +0.09(+0.20%)
Oct 22, 2019 41.87 42.09 41.49 41.79 1,723,996 -0.16(-0.38%)
Oct 21, 2019 42.20 42.32 41.77 41.95 2,047,379 -0.14(-0.34%)
Oct 18, 2019 41.68 42.12 41.52 42.10 2,470,811 +0.31(+0.75%)
Oct 17, 2019 41.55 41.95 41.29 41.78 3,138,587 +0.39(+0.94%)
Oct 16, 2019 41.51 41.65 41.06 41.40 3,689,816 -0.23(-0.54%)
Oct 15, 2019 41.41 41.78 41.28 41.62 2,799,391 +0.13(+0.32%)
Oct 14, 2019 41.63 41.71 41.28 41.49 3,874,203 -0.24(-0.57%)
Oct 11, 2019 41.33 41.95 41.26 41.73 1,776,418 +0.73(+1.77%)
Oct 10, 2019 40.45 41.07 40.19 41.00 1,735,871 +0.61(+1.52%)
Oct 09, 2019 40.55 40.74 40.22 40.39 1,478,447 +0.07(+0.16%)
Oct 08, 2019 41.26 41.51 40.18 40.32 2,673,190 -1.19(-2.87%)
Oct 07, 2019 40.37 41.72 40.24 41.51 5,528,808 +1.16(+2.88%)
Oct 04, 2019 39.98 40.45 39.93 40.35 965,270 +0.43(+1.07%)
Oct 03, 2019 39.95 40.13 39.49 39.92 1,763,787 +0.01(+0.02%)
Oct 02, 2019 40.26 40.26 39.60 39.91 2,251,123 -0.41(-1.01%)
Oct 01, 2019 41.21 41.33 40.22 40.32 2,277,071 -0.85(-2.07%)
Sep 30, 2019 40.71 41.22 40.67 41.17 2,657,208 +0.53(+1.30%)
Sep 27, 2019 40.63 40.85 40.41 40.64 1,744,451 +0.03(+0.07%)
Sep 26, 2019 40.56 40.73 40.33 40.61 1,878,699 +0.00(+0.00%)
Sep 25, 2019 40.24 40.72 40.06 40.61 2,175,509 +0.34(+0.84%)
Sep 24, 2019 40.41 40.68 40.04 40.27 1,411,705 -0.06(-0.14%)
Sep 23, 2019 40.00 40.61 39.78 40.33 3,920,615 +0.44(+1.11%)
Sep 20, 2019 39.98 40.29 39.86 39.89 1,598,586 -0.19(-0.47%)
Sep 19, 2019 40.41 40.68 40.06 40.07 1,615,902 -0.24(-0.59%)
Sep 18, 2019 40.41 40.71 40.00 40.31 1,910,999 -0.09(-0.21%)
Sep 17, 2019 40.51 40.97 40.31 40.40 3,607,645 -0.13(-0.33%)
Sep 16, 2019 40.02 40.71 39.92 40.53 1,674,672 +0.20(+0.49%)
Sep 13, 2019 40.87 41.23 40.24 40.33 3,083,169 -0.41(-1.00%)
Sep 12, 2019 40.37 40.82 40.10 40.74 3,310,611 +0.40(+0.98%)
Sep 11, 2019 39.74 40.38 39.54 40.34 1,079,487 +0.52(+1.30%)
Sep 10, 2019 39.51 39.82 38.97 39.82 1,940,055 +0.14(+0.36%)
Sep 09, 2019 39.86 39.86 39.24 39.68 4,594,662 +0.00(+0.00%)
Sep 06, 2019 39.59 39.70 39.13 39.68 1,939,960 -0.01(-0.02%)
Sep 05, 2019 39.73 39.82 39.04 39.69 2,244,627 +0.42(+1.06%)
Sep 04, 2019 39.08 39.29 38.67 39.27 2,256,286 +0.33(+0.85%)
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.