Aramark Holdings Corp (NY: ARMK )

37.73 USD +0.37 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.52 33.04 32.52 32.95 1,707,070 +0.35(+1.07%)
Jan 30, 2019 32.24 32.66 32.13 32.60 2,991,056 +0.56(+1.75%)
Jan 29, 2019 32.10 32.30 31.80 32.04 1,873,115 +0.04(+0.13%)
Jan 28, 2019 32.15 32.32 31.88 32.00 4,478,131 -0.51(-1.57%)
Jan 25, 2019 32.30 32.57 32.15 32.51 1,420,600 +0.52(+1.63%)
Jan 24, 2019 31.93 32.27 31.73 31.99 1,833,399 +0.09(+0.28%)
Jan 23, 2019 31.82 32.22 31.31 31.90 1,418,024 +0.21(+0.66%)
Jan 22, 2019 31.72 31.91 31.40 31.69 1,512,128 -0.20(-0.63%)
Jan 18, 2019 31.71 32.00 31.39 31.89 1,902,200 +0.45(+1.43%)
Jan 17, 2019 31.55 31.87 31.16 31.44 1,906,171 +0.44(+1.42%)
Jan 16, 2019 31.07 31.41 30.73 31.00 2,321,711 -0.16(-0.51%)
Jan 15, 2019 30.91 31.35 30.90 31.16 1,987,382 +0.29(+0.94%)
Jan 14, 2019 30.72 31.05 30.65 30.87 2,372,237 -0.29(-0.93%)
Jan 11, 2019 30.70 31.37 30.46 31.16 3,550,700 +0.23(+0.74%)
Jan 10, 2019 29.94 30.93 29.82 30.93 4,452,506 +0.66(+2.18%)
Jan 09, 2019 30.08 30.43 29.32 30.27 6,662,104 +0.42(+1.41%)
Jan 08, 2019 30.12 30.16 29.50 29.85 3,421,477 +0.13(+0.44%)
Jan 07, 2019 29.24 30.00 29.08 29.72 4,691,569 +0.53(+1.82%)
Jan 04, 2019 29.16 29.80 29.11 29.19 3,398,500 +0.51(+1.78%)
Jan 03, 2019 29.16 29.27 28.51 28.68 1,942,196 -0.73(-2.48%)
Jan 02, 2019 28.70 29.76 28.59 29.41 3,230,324 +0.44(+1.52%)
Dec 31, 2018 28.72 29.01 28.48 28.97 2,085,700 +0.32(+1.12%)
Dec 28, 2018 28.82 28.93 28.43 28.65 3,389,900 -0.08(-0.28%)
Dec 27, 2018 28.40 28.75 28.06 28.73 3,924,829 -0.04(-0.14%)
Dec 26, 2018 27.71 28.81 27.66 28.77 2,952,039 +1.27(+4.62%)
Dec 24, 2018 27.64 27.95 27.37 27.50 1,490,100 -0.49(-1.75%)
Dec 21, 2018 28.98 29.43 27.97 27.99 4,194,000 -0.98(-3.38%)
Dec 20, 2018 29.40 29.73 28.66 28.97 3,705,853 -0.79(-2.65%)
Dec 19, 2018 30.55 30.93 29.60 29.76 3,795,794 -0.69(-2.27%)
Dec 18, 2018 31.41 31.44 30.27 30.45 5,741,354 -0.71(-2.28%)
Dec 17, 2018 31.65 31.91 30.06 31.16 7,220,494 -0.92(-2.87%)
Dec 14, 2018 32.29 32.51 31.92 32.08 6,385,800 -0.63(-1.93%)
Dec 13, 2018 32.94 33.14 32.44 32.71 6,025,758 +0.60(+1.87%)
Dec 12, 2018 31.31 33.07 31.31 32.11 6,884,084 +0.95(+3.05%)
Dec 11, 2018 35.00 35.49 30.78 31.16 14,042,823 -4.40(-12.37%)
Dec 10, 2018 36.43 36.46 35.22 35.56 5,894,678 -0.90(-2.47%)
Dec 07, 2018 37.54 37.88 36.30 36.46 2,881,100 -1.19(-3.16%)
Dec 06, 2018 36.89 37.67 36.56 37.65 3,946,929 +0.15(+0.40%)
Dec 04, 2018 38.22 38.23 37.15 37.50 3,923,100 -0.92(-2.39%)
Dec 03, 2018 38.49 38.70 38.20 38.42 2,213,825 +0.36(+0.95%)
Nov 30, 2018 37.70 38.17 37.64 38.06 2,840,600 +0.22(+0.58%)
Nov 29, 2018 38.15 38.30 37.56 37.84 1,891,665 -0.27(-0.71%)
Nov 28, 2018 37.34 38.20 36.94 38.11 8,092,489 +0.98(+2.64%)
Nov 27, 2018 37.05 37.67 36.93 37.13 2,551,940 -0.02(-0.05%)
Nov 26, 2018 36.72 37.30 36.29 37.15 7,931,715 +0.74(+2.03%)
Nov 23, 2018 36.56 36.75 36.17 36.41 888,900 -0.51(-1.38%)
Nov 21, 2018 36.92 36.92 36.92 0 +0.98(+2.73%)
Nov 20, 2018 36.53 36.63 35.61 35.94 3,505,094 +0.11(+0.31%)
Nov 19, 2018 36.75 37.03 35.63 35.83 2,652,241 -1.06(-2.87%)
Nov 16, 2018 36.60 37.09 36.47 36.89 4,419,200 +0.15(+0.41%)
Nov 15, 2018 35.01 36.85 34.85 36.74 6,781,740 +1.33(+3.76%)
Nov 14, 2018 35.90 36.55 35.21 35.41 9,139,593 -0.03(-0.08%)
Nov 13, 2018 35.25 36.60 35.00 35.44 9,917,108 +0.85(+2.46%)
Nov 12, 2018 35.47 35.99 34.59 34.59 5,258,029 -1.01(-2.84%)
Nov 09, 2018 36.04 36.32 35.53 35.60 2,440,900 -0.63(-1.74%)
Nov 08, 2018 35.78 36.49 35.74 36.23 2,650,983 +0.20(+0.56%)
Nov 07, 2018 35.60 36.16 35.60 36.03 1,659,067 +0.58(+1.64%)
Nov 06, 2018 35.56 35.78 35.39 35.45 1,974,726 -0.29(-0.81%)
Nov 05, 2018 35.65 36.05 35.22 35.74 1,644,709 -0.02(-0.06%)
Nov 02, 2018 36.84 37.25 35.70 35.76 1,457,300 -0.79(-2.16%)
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.