Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.86 20.14 18.56 18.96 4,215,402 -1.06(-5.31%)
Mar 30, 2020 20.09 20.88 18.59 20.03 9,538,752 -0.06(-0.28%)
Mar 27, 2020 19.24 21.57 18.52 20.08 4,955,993 -0.21(-1.03%)
Mar 26, 2020 19.21 23.19 18.77 20.29 5,739,167 +1.55(+8.26%)
Mar 25, 2020 18.52 21.09 17.73 18.74 5,089,385 +1.03(+5.79%)
Mar 24, 2020 17.76 18.87 16.43 17.72 5,365,918 +1.58(+9.76%)
Mar 23, 2020 18.79 18.98 14.72 16.14 8,374,759 -2.31(-12.51%)
Mar 20, 2020 18.67 21.79 17.60 18.45 11,819,046 +1.10(+6.35%)
Mar 19, 2020 12.35 18.29 10.87 17.35 10,036,025 +5.06(+41.19%)
Mar 18, 2020 13.43 13.43 9.496 12.29 8,977,806 -1.96(-13.73%)
Mar 17, 2020 16.55 16.62 9.163 14.24 14,597,570 -2.19(-13.34%)
Mar 16, 2020 19.36 19.98 16.28 16.44 6,470,146 -6.55(-28.50%)
Mar 13, 2020 24.65 24.65 20.64 22.99 4,950,096 -0.10(-0.45%)
Mar 12, 2020 22.04 23.64 18.30 23.09 20,024,034 -1.60(-6.50%)
Mar 11, 2020 27.59 27.69 23.22 24.70 5,801,935 -3.87(-13.56%)
Mar 10, 2020 29.24 29.39 27.44 28.57 3,424,207 +0.31(+1.11%)
Mar 09, 2020 31.45 31.45 27.21 28.26 3,766,119 -3.21(-10.20%)
Mar 06, 2020 30.25 31.66 29.47 31.47 3,360,231 -0.45(-1.40%)
Mar 05, 2020 33.67 33.76 31.41 31.92 2,711,694 -2.58(-7.49%)
Mar 04, 2020 34.60 34.83 33.34 34.50 2,940,206 +0.76(+2.25%)
Mar 03, 2020 32.76 34.65 32.58 33.74 4,519,378 +1.05(+3.22%)
Mar 02, 2020 33.04 33.24 31.42 32.68 3,369,755 -0.30(-0.92%)
Feb 28, 2020 32.66 33.72 31.88 32.99 5,814,796 -0.87(-2.58%)
Feb 27, 2020 36.54 36.54 33.79 33.86 3,849,577 -3.17(-8.56%)
Feb 26, 2020 37.84 38.52 37.03 37.03 3,281,825 -0.71(-1.89%)
Feb 25, 2020 39.35 39.48 37.35 37.75 3,704,995 -1.45(-3.71%)
Feb 24, 2020 39.30 39.48 38.94 39.20 1,964,793 -1.12(-2.78%)
Feb 21, 2020 40.58 40.66 40.19 40.32 872,282 -0.38(-0.93%)
Feb 20, 2020 40.45 40.96 40.17 40.70 1,199,385 +0.23(+0.56%)
Feb 19, 2020 40.70 40.99 40.26 40.47 2,260,066 -0.12(-0.30%)
Feb 18, 2020 40.27 40.70 40.13 40.59 2,373,834 +0.26(+0.64%)
Feb 14, 2020 39.64 40.37 39.41 40.34 2,573,565 +0.77(+1.94%)
Feb 13, 2020 39.28 39.84 39.19 39.57 2,228,313 +0.07(+0.17%)
Feb 12, 2020 39.45 39.65 39.22 39.50 3,962,323 +0.14(+0.36%)
Feb 11, 2020 38.69 39.58 38.59 39.36 2,654,539 +0.83(+2.16%)
Feb 10, 2020 38.24 38.55 37.87 38.53 2,928,644 -0.09(-0.22%)
Feb 07, 2020 39.10 39.16 38.56 38.61 3,617,073 -0.59(-1.50%)
Feb 06, 2020 40.69 40.87 39.18 39.20 3,226,413 -1.54(-3.79%)
Feb 05, 2020 40.86 41.01 39.54 40.74 3,243,541 -0.11(-0.28%)
Feb 04, 2020 41.17 41.85 40.55 40.86 3,821,817 -0.66(-1.60%)
Feb 03, 2020 42.06 42.29 41.50 41.52 3,033,209 -0.28(-0.68%)
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%)
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.