Aramark Holdings Corp (NY: ARMK )

37.47 USD -0.49 (-1.29%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.27 45.40 44.11 44.14 2,042,900 -1.16(-2.56%)
Jan 30, 2020 45.55 45.76 45.02 45.30 1,079,628 -0.72(-1.56%)
Jan 29, 2020 45.63 46.30 45.61 46.02 1,023,176 +0.46(+1.01%)
Jan 28, 2020 45.53 45.75 45.37 45.56 1,361,603 +0.24(+0.53%)
Jan 27, 2020 45.28 45.55 44.63 45.32 2,643,850 -0.77(-1.67%)
Jan 24, 2020 46.63 46.66 45.69 46.09 1,329,900 -0.63(-1.35%)
Jan 23, 2020 46.60 46.76 46.26 46.72 1,398,566 -0.06(-0.13%)
Jan 22, 2020 47.00 47.22 46.70 46.78 2,188,389 +0.03(+0.06%)
Jan 21, 2020 46.23 46.95 46.07 46.75 2,215,999 +0.33(+0.71%)
Jan 17, 2020 45.96 46.45 45.82 46.42 3,892,300 -0.19(-0.41%)
Jan 16, 2020 45.75 46.86 45.60 46.61 5,001,297 +0.91(+1.99%)
Jan 15, 2020 45.70 45.90 45.29 45.70 2,162,773 -0.03(-0.07%)
Jan 14, 2020 45.02 45.75 44.96 45.73 2,054,419 +0.60(+1.33%)
Jan 13, 2020 44.90 45.35 44.60 45.13 5,008,973 +0.23(+0.51%)
Jan 10, 2020 44.76 45.20 44.49 44.90 2,063,600 +0.17(+0.38%)
Jan 09, 2020 44.30 44.80 44.09 44.73 1,733,798 +0.46(+1.04%)
Jan 08, 2020 43.47 44.27 43.47 44.27 1,239,589 +0.70(+1.61%)
Jan 07, 2020 43.89 44.10 43.50 43.57 2,417,420 -0.51(-1.16%)
Jan 06, 2020 43.35 44.09 43.22 44.08 2,385,079 +0.81(+1.87%)
Jan 03, 2020 43.19 43.45 43.03 43.27 973,000 -0.26(-0.60%)
Jan 02, 2020 43.40 43.84 43.25 43.53 2,187,109 +0.13(+0.30%)
Dec 31, 2019 43.56 43.84 42.97 43.40 1,671,700 -0.12(-0.28%)
Dec 30, 2019 43.56 43.77 43.39 43.52 2,831,729 +0.01(+0.02%)
Dec 27, 2019 43.88 43.88 43.45 43.51 1,513,600 -0.24(-0.55%)
Dec 26, 2019 43.67 43.95 43.46 43.75 1,827,275 +0.07(+0.16%)
Dec 24, 2019 43.53 43.74 43.51 43.68 315,900 +0.15(+0.34%)
Dec 23, 2019 43.63 43.88 43.41 43.53 1,991,547 -0.15(-0.34%)
Dec 20, 2019 43.87 44.05 43.54 43.68 3,706,700 -0.02(-0.05%)
Dec 19, 2019 43.58 44.24 43.56 43.70 1,221,888 +0.03(+0.07%)
Dec 18, 2019 44.15 44.18 43.65 43.67 1,321,145 -0.40(-0.91%)
Dec 17, 2019 43.70 44.13 43.45 44.07 954,580 +0.32(+0.73%)
Dec 16, 2019 43.95 44.16 43.70 43.75 1,407,553 -0.03(-0.07%)
Dec 13, 2019 43.10 43.81 43.02 43.78 1,740,700 +0.53(+1.23%)
Dec 12, 2019 42.68 43.39 42.58 43.25 1,321,509 +0.43(+1.00%)
Dec 11, 2019 42.54 42.87 42.31 42.82 687,679 +0.20(+0.47%)
Dec 10, 2019 42.36 42.66 41.87 42.62 1,003,250 +0.34(+0.80%)
Dec 09, 2019 42.80 43.02 42.27 42.28 1,428,422 -0.75(-1.74%)
Dec 06, 2019 42.58 43.18 42.58 43.03 2,802,900 +0.70(+1.65%)
Dec 05, 2019 42.36 42.52 42.16 42.33 1,599,252 +0.09(+0.21%)
Dec 04, 2019 41.96 42.41 41.78 42.24 2,007,073 +0.25(+0.60%)
Dec 03, 2019 42.12 42.39 41.97 41.99 2,359,532 -0.65(-1.52%)
Dec 02, 2019 43.70 43.83 42.55 42.64 1,472,788 -1.00(-2.29%)
Nov 29, 2019 44.14 44.29 43.55 43.64 1,109,400 -0.61(-1.38%)
Nov 27, 2019 44.03 44.63 43.74 44.25 2,129,500 +0.37(+0.84%)
Nov 26, 2019 44.21 44.40 43.87 43.88 3,810,506 -0.53(-1.19%)
Nov 25, 2019 43.44 44.60 43.40 44.41 3,944,265 +1.32(+3.06%)
Nov 22, 2019 42.40 43.24 42.26 43.09 1,669,600 +0.66(+1.56%)
Nov 21, 2019 43.59 43.76 42.33 42.43 2,975,862 -1.34(-3.06%)
Nov 20, 2019 44.92 45.10 43.26 43.77 3,646,232 -1.35(-2.99%)
Nov 19, 2019 44.06 45.69 43.80 45.12 4,043,522 +1.18(+2.69%)
Nov 18, 2019 43.75 43.96 43.35 43.94 3,149,966 +0.28(+0.64%)
Nov 15, 2019 43.52 43.90 43.30 43.66 1,842,200 +0.35(+0.81%)
Nov 14, 2019 43.30 43.45 43.06 43.31 2,983,464 +0.07(+0.16%)
Nov 13, 2019 42.71 43.39 42.51 43.24 2,922,953 +0.47(+1.10%)
Nov 12, 2019 42.80 42.93 42.51 42.77 3,515,075 -0.06(-0.14%)
Nov 11, 2019 42.97 43.19 42.76 42.83 770,278 -0.16(-0.37%)
Nov 08, 2019 43.30 43.67 42.98 42.99 1,889,900 -0.34(-0.78%)
Nov 07, 2019 43.39 43.51 43.13 43.33 3,013,666 +0.12(+0.28%)
Nov 06, 2019 43.59 43.67 43.05 43.21 2,859,042 -0.31(-0.71%)
Nov 05, 2019 42.95 43.64 42.95 43.52 1,842,733 +0.59(+1.37%)
Nov 04, 2019 43.28 43.50 42.72 42.93 3,150,682 -0.32(-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.