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 (%)
Aug 30, 2019 28.05 28.22 27.83 28.10 3,685,686 +0.14(+0.52%)
Aug 29, 2019 27.74 27.97 27.49 27.96 2,167,837 +0.41(+1.47%)
Aug 28, 2019 27.42 27.71 27.27 27.55 3,020,140 +0.03(+0.12%)
Aug 27, 2019 28.39 28.51 27.49 27.52 3,338,058 -0.82(-2.89%)
Aug 26, 2019 27.54 28.43 27.54 28.33 6,404,129 +1.07(+3.94%)
Aug 23, 2019 27.51 27.77 27.12 27.26 2,506,272 -0.22(-0.80%)
Aug 22, 2019 27.36 27.64 27.21 27.48 3,796,852 +0.20(+0.73%)
Aug 21, 2019 27.27 27.37 27.08 27.28 3,426,282 +0.21(+0.76%)
Aug 20, 2019 27.61 27.61 27.08 27.08 5,525,537 -0.56(-2.02%)
Aug 19, 2019 28.57 28.76 27.45 27.63 19,603,294 +2.12(+8.30%)
Aug 16, 2019 25.72 25.82 25.49 25.51 1,817,178 -0.03(-0.11%)
Aug 15, 2019 25.71 25.97 25.50 25.54 4,633,036 -0.01(-0.05%)
Aug 14, 2019 25.69 25.84 25.31 25.56 5,326,356 -0.47(-1.80%)
Aug 13, 2019 26.11 26.60 25.89 26.02 8,540,867 -0.09(-0.34%)
Aug 12, 2019 26.08 26.22 25.34 26.11 6,270,858 -0.03(-0.13%)
Aug 09, 2019 25.72 26.17 25.60 26.15 10,566,479 +0.30(+1.17%)
Aug 08, 2019 25.81 25.94 25.10 25.85 10,976,100 -0.01(-0.03%)
Aug 07, 2019 24.44 25.87 24.37 25.85 11,139,252 +0.79(+3.15%)
Aug 06, 2019 24.52 26.68 24.52 25.06 13,969,225 +1.13(+4.70%)
Aug 05, 2019 23.94 23.94 23.55 23.94 18,675,112 -0.38(-1.58%)
Aug 02, 2019 24.51 24.64 24.06 24.32 2,919,825 -0.21(-0.84%)
Aug 01, 2019 24.89 25.10 24.31 24.53 3,725,682 -0.31(-1.24%)
Jul 31, 2019 25.37 25.42 24.73 24.84 4,148,580 -0.54(-2.14%)
Jul 30, 2019 24.97 25.39 24.85 25.38 3,744,631 +0.26(+1.04%)
Jul 29, 2019 25.32 25.49 25.12 25.12 6,756,529 -0.27(-1.05%)
Jul 26, 2019 25.25 25.52 25.23 25.39 3,080,256 +0.27(+1.07%)
Jul 25, 2019 25.19 25.27 25.10 25.12 2,759,351 -0.08(-0.33%)
Jul 24, 2019 24.84 25.24 24.69 25.20 3,054,523 +0.33(+1.32%)
Jul 23, 2019 24.55 24.97 24.44 24.87 5,307,208 +0.48(+1.97%)
Jul 22, 2019 24.70 24.74 24.36 24.39 4,927,661 -0.19(-0.78%)
Jul 19, 2019 24.93 24.96 24.53 24.58 3,040,476 -0.25(-1.02%)
Jul 18, 2019 24.53 24.95 24.48 24.84 4,076,288 +0.26(+1.06%)
Jul 17, 2019 24.80 25.02 24.51 24.58 5,622,294 -0.02(-0.08%)
Jul 16, 2019 24.88 25.04 24.54 24.60 3,358,097 -0.31(-1.24%)
Jul 15, 2019 25.01 25.06 24.80 24.90 3,233,350 -0.11(-0.44%)
Jul 12, 2019 25.00 25.21 24.96 25.01 4,344,766 -0.04(-0.16%)
Jul 11, 2019 24.88 25.31 24.88 25.06 5,107,550 +0.30(+1.19%)
Jul 10, 2019 24.82 25.07 24.66 24.76 5,275,384 -0.08(-0.30%)
Jul 09, 2019 24.58 24.86 24.33 24.84 4,586,180 +0.10(+0.39%)
Jul 08, 2019 24.77 24.89 24.59 24.74 2,014,460 -0.18(-0.72%)
Jul 05, 2019 24.61 24.93 24.51 24.92 887,983 +0.26(+1.06%)
Jul 03, 2019 24.71 24.77 24.56 24.66 994,937 +0.05(+0.22%)
Jul 02, 2019 24.49 24.71 24.31 24.60 2,195,958 +0.15(+0.62%)
Jul 01, 2019 24.93 24.99 24.20 24.45 2,323,226 -0.30(-1.19%)
Jun 28, 2019 24.11 24.75 24.03 24.75 5,908,427 +0.62(+2.56%)
Jun 27, 2019 23.49 24.15 23.27 24.13 3,421,583 +0.77(+3.29%)
Jun 26, 2019 23.59 23.81 23.32 23.36 1,983,767 -0.19(-0.79%)
Jun 25, 2019 23.60 23.81 23.55 23.55 1,908,867 +0.00(+0.00%)
Jun 24, 2019 23.72 23.87 23.47 23.55 1,973,064 -0.20(-0.84%)
Jun 21, 2019 23.79 23.99 23.75 23.75 1,520,821 -0.15(-0.63%)
Jun 20, 2019 24.05 24.14 23.77 23.90 1,847,626 -0.03(-0.11%)
Jun 19, 2019 23.96 24.00 23.81 23.92 2,295,280 +0.00(+0.00%)
Jun 18, 2019 23.95 24.31 23.88 23.92 1,789,906 +0.14(+0.61%)
Jun 17, 2019 23.66 23.91 23.65 23.78 1,775,152 +0.12(+0.52%)
Jun 14, 2019 23.68 23.83 23.56 23.66 2,202,910 -0.03(-0.14%)
Jun 13, 2019 24.05 24.15 23.60 23.69 1,558,195 -0.28(-1.17%)
Jun 12, 2019 23.96 24.13 23.74 23.97 1,801,583 -0.09(-0.37%)
Jun 11, 2019 24.02 24.31 23.93 24.06 3,440,029 +0.23(+0.95%)
Jun 10, 2019 24.54 24.73 23.73 23.83 3,184,783 -0.57(-2.33%)
Jun 07, 2019 24.20 24.43 24.11 24.40 4,064,848 +0.26(+1.08%)
Jun 06, 2019 24.26 24.37 24.14 24.14 4,478,893 -0.17(-0.71%)
Jun 05, 2019 24.22 24.37 24.07 24.31 8,385,779 +0.12(+0.48%)
Jun 04, 2019 23.94 24.21 23.87 24.20 6,138,334 +0.52(+2.20%)
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.