Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 21.32 21.43 21.08 21.28 5,105,205 -0.03(-0.16%)
Apr 29, 2019 21.19 21.53 21.19 21.31 3,855,282 +0.06(+0.29%)
Apr 26, 2019 21.15 21.40 20.97 21.25 5,972,563 +0.16(+0.78%)
Apr 25, 2019 21.45 21.53 21.08 21.08 2,483,598 -0.39(-1.82%)
Apr 24, 2019 21.31 21.56 21.25 21.47 1,991,718 +0.18(+0.84%)
Apr 23, 2019 21.47 21.53 21.14 21.30 3,698,163 -0.10(-0.48%)
Apr 22, 2019 21.60 21.70 21.34 21.40 2,888,786 -0.27(-1.23%)
Apr 18, 2019 21.48 21.69 21.33 21.67 2,718,001 +0.26(+1.22%)
Apr 17, 2019 21.28 21.42 21.18 21.41 3,226,525 +0.17(+0.81%)
Apr 16, 2019 21.28 21.46 21.17 21.23 1,712,574 +0.00(+0.00%)
Apr 15, 2019 21.41 21.49 21.21 21.23 2,517,175 -0.14(-0.67%)
Apr 12, 2019 21.36 21.62 21.28 21.38 3,102,781 +0.18(+0.84%)
Apr 11, 2019 20.88 21.25 20.87 21.20 3,281,611 +0.37(+1.77%)
Apr 10, 2019 20.71 21.00 20.67 20.83 2,553,725 +0.26(+1.26%)
Apr 09, 2019 21.16 21.18 20.51 20.57 4,424,494 -0.68(-3.22%)
Apr 08, 2019 20.89 21.31 20.78 21.26 4,532,587 +0.34(+1.64%)
Apr 05, 2019 20.55 20.99 20.47 20.91 6,119,229 +0.48(+2.35%)
Apr 04, 2019 20.59 20.65 20.40 20.43 4,341,617 -0.15(-0.73%)
Apr 03, 2019 20.60 20.68 20.45 20.58 2,445,323 +0.14(+0.70%)
Apr 02, 2019 20.55 20.66 20.41 20.44 2,481,296 -0.08(-0.40%)
Apr 01, 2019 20.34 20.76 20.32 20.52 2,348,001 +0.29(+1.45%)
Mar 29, 2019 20.39 20.45 20.06 20.23 3,054,720 -0.14(-0.71%)
Mar 28, 2019 20.22 20.61 20.19 20.37 2,462,237 +0.15(+0.74%)
Mar 27, 2019 20.17 20.39 19.97 20.22 3,743,629 +0.05(+0.24%)
Mar 26, 2019 20.13 20.23 19.99 20.17 3,322,568 +0.28(+1.41%)
Mar 25, 2019 19.71 20.00 19.52 19.89 3,585,410 +0.10(+0.52%)
Mar 22, 2019 20.41 20.41 19.74 19.79 3,851,452 -0.68(-3.31%)
Mar 21, 2019 20.48 20.62 20.42 20.47 2,066,484 -0.14(-0.66%)
Mar 20, 2019 20.74 20.86 20.37 20.60 3,048,293 -0.16(-0.76%)
Mar 19, 2019 20.52 20.88 20.42 20.76 3,737,134 +0.27(+1.34%)
Mar 18, 2019 20.11 20.57 20.11 20.49 3,597,614 +0.04(+0.20%)
Mar 15, 2019 20.48 20.62 20.28 20.45 3,445,782 +0.01(+0.03%)
Mar 14, 2019 20.55 20.59 20.28 20.44 2,545,803 -0.11(-0.53%)
Mar 13, 2019 20.84 20.93 20.46 20.55 3,864,501 -0.20(-0.96%)
Mar 12, 2019 20.74 20.93 20.69 20.75 3,838,640 +0.11(+0.53%)
Mar 11, 2019 20.34 20.68 20.34 20.64 4,058,665 +0.31(+1.52%)
Mar 08, 2019 20.37 20.37 20.11 20.33 2,547,524 -0.18(-0.87%)
Mar 07, 2019 20.33 20.56 20.21 20.51 4,730,294 +0.10(+0.47%)
Mar 06, 2019 20.75 20.86 20.32 20.41 9,435,095 -0.29(-1.39%)
Mar 05, 2019 20.97 20.97 20.69 20.70 4,696,203 -0.24(-1.14%)
Mar 04, 2019 20.97 21.07 20.68 20.94 4,106,252 +0.04(+0.20%)
Mar 01, 2019 20.82 21.22 20.82 20.90 7,040,860 +0.16(+0.76%)
Feb 28, 2019 21.39 21.41 20.73 20.74 9,347,371 -0.73(-3.38%)
Feb 27, 2019 21.62 21.69 21.45 21.47 2,240,258 -0.19(-0.89%)
Feb 26, 2019 21.97 22.12 21.60 21.66 2,446,211 -0.38(-1.71%)
Feb 25, 2019 22.25 22.44 21.97 22.04 2,854,015 -0.05(-0.25%)
Feb 22, 2019 22.46 22.52 22.08 22.09 2,124,908 -0.33(-1.47%)
Feb 21, 2019 22.31 22.49 22.21 22.42 2,152,537 +0.12(+0.55%)
Feb 20, 2019 22.37 22.48 22.21 22.30 2,200,509 -0.02(-0.09%)
Feb 19, 2019 21.69 22.41 21.67 22.32 6,034,922 +0.55(+2.52%)
Feb 15, 2019 21.55 21.80 21.45 21.77 3,572,873 +0.41(+1.92%)
Feb 14, 2019 21.24 21.44 21.24 21.36 5,851,418 -0.03(-0.16%)
Feb 13, 2019 21.24 21.50 21.05 21.39 6,882,614 +0.34(+1.62%)
Feb 12, 2019 21.65 21.65 20.87 21.05 13,851,249 -0.40(-1.85%)
Feb 11, 2019 21.38 21.71 21.12 21.45 7,747,401 -0.39(-1.78%)
Feb 08, 2019 22.62 22.74 21.76 21.84 4,444,014 -0.95(-4.17%)
Feb 07, 2019 22.70 23.00 22.62 22.78 7,752,446 +0.01(+0.06%)
Feb 06, 2019 22.59 22.93 22.59 22.77 6,831,557 +0.08(+0.33%)
Feb 05, 2019 23.61 24.03 22.63 22.70 9,068,460 -0.39(-1.69%)
Feb 04, 2019 22.73 23.18 22.58 23.08 4,487,185 +0.38(+1.65%)
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.