Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 42.87 43.00 41.77 41.80 2,157,087 -1.10(-2.56%)
Jan 30, 2020 43.14 43.34 42.64 42.90 1,139,973 -0.68(-1.56%)
Jan 29, 2020 43.21 43.85 43.20 43.58 1,080,366 +0.44(+1.01%)
Jan 28, 2020 43.12 43.33 42.97 43.15 1,437,709 +0.23(+0.53%)
Jan 27, 2020 42.88 43.14 42.27 42.92 2,791,627 -0.73(-1.67%)
Jan 24, 2020 44.16 44.19 43.27 43.65 1,404,234 -0.60(-1.35%)
Jan 23, 2020 44.13 44.28 43.81 44.25 1,476,738 -0.06(-0.13%)
Jan 22, 2020 44.51 44.72 44.22 44.30 2,310,708 +0.03(+0.06%)
Jan 21, 2020 43.78 44.46 43.63 44.28 2,339,861 +0.31(+0.71%)
Jan 17, 2020 43.53 43.99 43.39 43.96 4,109,859 -0.18(-0.41%)
Jan 16, 2020 43.33 44.38 43.19 44.14 5,280,843 +0.86(+1.99%)
Jan 15, 2020 43.28 43.47 42.89 43.28 2,283,660 -0.03(-0.07%)
Jan 14, 2020 42.64 43.33 42.58 43.31 2,169,250 +0.57(+1.33%)
Jan 13, 2020 42.52 42.95 42.24 42.74 5,288,948 +0.22(+0.51%)
Jan 10, 2020 42.39 42.81 42.13 42.52 2,178,944 +0.16(+0.38%)
Jan 09, 2020 41.95 42.43 41.76 42.36 1,830,708 +0.44(+1.04%)
Jan 08, 2020 41.17 41.93 41.17 41.93 1,308,875 +0.66(+1.61%)
Jan 07, 2020 41.57 41.77 41.20 41.26 2,552,541 -0.48(-1.16%)
Jan 06, 2020 41.06 41.76 40.93 41.75 2,518,392 +0.77(+1.87%)
Jan 03, 2020 40.90 41.15 40.76 40.98 1,027,385 -0.25(-0.60%)
Jan 02, 2020 41.10 41.52 40.96 41.23 2,309,357 +0.12(+0.30%)
Dec 31, 2019 41.25 41.52 40.70 41.10 1,765,139 -0.11(-0.28%)
Dec 30, 2019 41.25 41.45 41.09 41.22 2,990,007 +0.01(+0.02%)
Dec 27, 2019 41.56 41.56 41.15 41.21 1,598,202 -0.23(-0.55%)
Dec 26, 2019 41.36 41.62 41.16 41.43 1,929,410 +0.07(+0.16%)
Dec 24, 2019 41.23 41.42 41.21 41.37 333,557 +0.14(+0.34%)
Dec 23, 2019 41.32 41.56 41.11 41.23 2,102,864 -0.14(-0.34%)
Dec 20, 2019 41.55 41.72 41.24 41.37 3,913,885 -0.02(-0.05%)
Dec 19, 2019 41.27 41.90 41.25 41.39 1,290,185 +0.03(+0.07%)
Dec 18, 2019 41.81 41.84 41.34 41.36 1,394,990 -0.38(-0.91%)
Dec 17, 2019 41.39 41.79 41.15 41.74 1,007,936 +0.30(+0.73%)
Dec 16, 2019 41.62 41.82 41.38 41.43 1,486,227 -0.03(-0.07%)
Dec 13, 2019 40.82 41.49 40.74 41.46 1,837,996 +0.50(+1.23%)
Dec 12, 2019 40.42 41.09 40.33 40.96 1,395,374 +0.41(+1.00%)
Dec 11, 2019 40.29 40.60 40.07 40.55 726,116 +0.19(+0.47%)
Dec 10, 2019 40.12 40.40 39.65 40.36 1,059,326 +0.32(+0.80%)
Dec 09, 2019 40.53 40.74 40.03 40.04 1,508,263 -0.71(-1.74%)
Dec 06, 2019 40.33 40.89 40.33 40.75 2,959,567 +0.66(+1.65%)
Dec 05, 2019 40.12 40.27 39.93 40.09 1,688,641 +0.09(+0.21%)
Dec 04, 2019 39.74 40.16 39.57 40.00 2,119,257 +0.24(+0.60%)
Dec 03, 2019 39.89 40.15 39.75 39.77 2,491,417 -0.62(-1.52%)
Dec 02, 2019 41.39 41.51 40.30 40.38 1,555,109 -0.95(-2.29%)
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%)
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.