Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.19 31.28 30.39 30.41 2,965,232 -0.80(-2.56%)
Jan 30, 2020 31.38 31.53 31.02 31.21 1,567,060 -0.50(-1.56%)
Jan 29, 2020 31.44 31.90 31.42 31.71 1,485,121 +0.32(+1.01%)
Jan 28, 2020 31.37 31.52 31.26 31.39 1,976,342 +0.17(+0.53%)
Jan 27, 2020 31.20 31.38 30.75 31.22 3,837,500 -0.53(-1.67%)
Jan 24, 2020 32.13 32.15 31.48 31.75 1,930,325 -0.43(-1.35%)
Jan 23, 2020 32.11 32.22 31.87 32.19 2,029,993 -0.04(-0.13%)
Jan 22, 2020 32.38 32.53 32.17 32.23 3,176,407 +0.02(+0.06%)
Jan 21, 2020 31.85 32.35 31.74 32.21 3,216,482 +0.23(+0.71%)
Jan 17, 2020 31.66 32.00 31.57 31.98 5,649,603 -0.13(-0.41%)
Jan 16, 2020 31.52 32.28 31.42 32.11 7,259,292 +0.63(+1.99%)
Jan 15, 2020 31.49 31.62 31.20 31.49 3,139,225 -0.02(-0.07%)
Jan 14, 2020 31.02 31.52 30.98 31.51 2,981,952 +0.41(+1.33%)
Jan 13, 2020 30.93 31.24 30.73 31.09 7,270,433 +0.16(+0.51%)
Jan 10, 2020 30.84 31.14 30.65 30.93 2,995,278 +0.12(+0.38%)
Jan 09, 2020 30.52 30.86 30.38 30.82 2,516,576 +0.32(+1.04%)
Jan 08, 2020 29.95 30.50 29.95 30.50 1,799,241 +0.48(+1.61%)
Jan 07, 2020 30.24 30.38 29.97 30.02 3,508,841 -0.35(-1.16%)
Jan 06, 2020 29.87 30.38 29.78 30.37 3,461,899 +0.56(+1.87%)
Jan 03, 2020 29.76 29.93 29.65 29.81 1,412,291 -0.18(-0.60%)
Jan 02, 2020 29.90 30.20 29.80 29.99 3,174,549 +0.09(+0.30%)
Dec 31, 2019 30.01 30.20 29.60 29.90 2,426,442 -0.08(-0.28%)
Dec 30, 2019 30.01 30.16 29.89 29.98 4,110,203 +0.01(+0.02%)
Dec 27, 2019 30.23 30.23 29.93 29.98 2,196,963 -0.17(-0.55%)
Dec 26, 2019 30.09 30.28 29.94 30.14 2,652,256 +0.05(+0.16%)
Dec 24, 2019 29.99 30.13 29.98 30.09 458,523 +0.10(+0.34%)
Dec 23, 2019 30.06 30.23 29.91 29.99 2,890,694 -0.10(-0.34%)
Dec 20, 2019 30.22 30.35 30.00 30.09 5,380,208 -0.01(-0.05%)
Dec 19, 2019 30.02 30.48 30.01 30.11 1,773,548 +0.02(+0.07%)
Dec 18, 2019 30.42 30.44 30.07 30.09 1,917,618 -0.28(-0.91%)
Dec 17, 2019 30.11 30.40 29.93 30.36 1,385,555 +0.22(+0.73%)
Dec 16, 2019 30.28 30.42 30.10 30.14 2,043,037 -0.02(-0.07%)
Dec 13, 2019 29.69 30.18 29.64 30.16 2,526,594 +0.37(+1.23%)
Dec 12, 2019 29.40 29.89 29.34 29.80 1,918,146 +0.30(+1.00%)
Dec 11, 2019 29.31 29.54 29.15 29.50 998,153 +0.14(+0.47%)
Dec 10, 2019 29.18 29.39 28.84 29.36 1,456,199 +0.23(+0.80%)
Dec 09, 2019 29.49 29.64 29.12 29.13 2,073,328 -0.52(-1.74%)
Dec 06, 2019 29.34 29.75 29.34 29.65 4,068,358 +0.48(+1.65%)
Dec 05, 2019 29.18 29.29 29.05 29.16 2,321,285 +0.06(+0.21%)
Dec 04, 2019 28.91 29.22 28.78 29.10 2,913,230 +0.17(+0.60%)
Dec 03, 2019 29.02 29.20 28.92 28.93 3,424,818 -0.45(-1.52%)
Dec 02, 2019 30.11 30.20 29.31 29.38 2,137,725 -0.69(-2.29%)
Nov 29, 2019 30.41 30.51 30.00 30.07 1,610,274 -0.37(-1.20%)
Nov 27, 2019 30.28 30.69 30.08 30.43 3,096,488 +0.25(+0.84%)
Nov 26, 2019 30.40 30.53 30.17 30.18 5,540,826 -0.36(-1.19%)
Nov 25, 2019 29.87 30.67 29.85 30.54 5,735,323 +0.91(+3.06%)
Nov 22, 2019 29.16 29.74 29.06 29.63 2,427,751 +0.45(+1.56%)
Nov 21, 2019 29.98 30.09 29.11 29.18 4,327,176 -0.92(-3.06%)
Nov 20, 2019 30.89 31.02 29.75 30.10 5,301,956 -0.93(-2.99%)
Nov 19, 2019 30.30 31.42 30.12 31.03 5,879,652 +0.81(+2.69%)
Nov 18, 2019 30.09 30.23 29.81 30.22 4,580,340 +0.19(+0.64%)
Nov 15, 2019 29.93 30.19 29.78 30.03 2,678,728 +0.24(+0.81%)
Nov 14, 2019 29.78 29.88 29.61 29.78 4,338,230 +0.05(+0.16%)
Nov 13, 2019 29.37 29.84 29.23 29.74 4,250,242 +0.32(+1.10%)
Nov 12, 2019 29.43 29.52 29.23 29.41 5,111,242 -0.04(-0.14%)
Nov 11, 2019 29.55 29.70 29.41 29.45 1,120,055 -0.11(-0.37%)
Nov 08, 2019 29.78 30.03 29.56 29.56 2,748,088 -0.23(-0.78%)
Nov 07, 2019 29.84 29.92 29.66 29.80 4,382,147 +0.08(+0.28%)
Nov 06, 2019 29.98 30.03 29.61 29.72 4,157,309 -0.21(-0.71%)
Nov 05, 2019 29.54 30.01 29.54 29.93 2,679,503 +0.41(+1.37%)
Nov 04, 2019 29.76 29.92 29.38 29.52 4,581,381 -0.22(-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.