Aramark Holdings Corp (NY: ARMK )

33.40 USD -0.98 (-2.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.88 44.11 43.47 43.76 11,922,823 -0.04(-0.09%)
Oct 30, 2019 44.30 44.30 43.69 43.80 4,730,441 -0.54(-1.22%)
Oct 29, 2019 44.30 45.04 44.20 44.34 3,341,286 +0.08(+0.18%)
Oct 28, 2019 44.41 44.57 44.00 44.26 2,986,043 +0.04(+0.09%)
Oct 25, 2019 44.53 44.94 44.15 44.22 2,274,900 -0.47(-1.05%)
Oct 24, 2019 44.51 44.79 44.40 44.69 2,280,634 +0.36(+0.81%)
Oct 23, 2019 44.12 44.37 43.91 44.33 4,524,703 +0.09(+0.20%)
Oct 22, 2019 44.32 44.55 43.92 44.24 1,628,676 -0.17(-0.38%)
Oct 21, 2019 44.67 44.80 44.21 44.41 1,934,179 -0.15(-0.34%)
Oct 18, 2019 44.12 44.58 43.95 44.56 2,334,200 +0.33(+0.75%)
Oct 17, 2019 43.98 44.40 43.71 44.23 2,965,054 +0.41(+0.94%)
Oct 16, 2019 43.94 44.09 43.46 43.82 3,485,806 -0.24(-0.54%)
Oct 15, 2019 43.83 44.23 43.70 44.06 2,644,612 +0.14(+0.32%)
Oct 14, 2019 44.07 44.15 43.70 43.92 3,659,998 -0.25(-0.57%)
Oct 11, 2019 43.75 44.40 43.67 44.17 1,678,200 +0.77(+1.77%)
Oct 10, 2019 42.82 43.47 42.54 43.40 1,639,895 +0.65(+1.52%)
Oct 09, 2019 42.92 43.12 42.57 42.75 1,396,704 +0.07(+0.16%)
Oct 08, 2019 43.68 43.94 42.53 42.68 2,525,389 -1.26(-2.87%)
Oct 07, 2019 42.73 44.16 42.59 43.94 5,223,119 +1.23(+2.88%)
Oct 04, 2019 42.32 42.82 42.26 42.71 911,900 +0.45(+1.06%)
Oct 03, 2019 42.29 42.48 41.80 42.26 1,666,267 +0.01(+0.02%)
Oct 02, 2019 42.62 42.62 41.92 42.25 2,126,658 -0.43(-1.01%)
Oct 01, 2019 43.62 43.75 42.57 42.68 2,151,172 -0.90(-2.07%)
Sep 30, 2019 43.09 43.63 43.05 43.58 2,510,291 +0.56(+1.30%)
Sep 27, 2019 43.01 43.24 42.78 43.02 1,648,000 +0.03(+0.07%)
Sep 26, 2019 42.93 43.11 42.69 42.99 1,774,826 +0.00(+0.00%)
Sep 25, 2019 42.59 43.10 42.40 42.99 2,055,225 +0.36(+0.84%)
Sep 24, 2019 42.78 43.06 42.38 42.63 1,333,652 -0.06(-0.14%)
Sep 23, 2019 42.34 42.99 42.11 42.69 3,703,844 +0.47(+1.11%)
Sep 20, 2019 42.32 42.65 42.19 42.22 1,510,200 -0.20(-0.47%)
Sep 19, 2019 42.78 43.06 42.40 42.42 1,526,559 -0.25(-0.59%)
Sep 18, 2019 42.77 43.09 42.34 42.67 1,805,340 -0.09(-0.21%)
Sep 17, 2019 42.88 43.37 42.67 42.76 3,408,178 -0.14(-0.33%)
Sep 16, 2019 42.36 43.09 42.26 42.90 1,582,079 +0.21(+0.49%)
Sep 13, 2019 43.26 43.64 42.60 42.69 2,912,700 -0.43(-1.00%)
Sep 12, 2019 42.73 43.21 42.45 43.12 3,127,567 +0.42(+0.98%)
Sep 11, 2019 42.07 42.74 41.85 42.70 1,019,802 +0.55(+1.30%)
Sep 10, 2019 41.82 42.15 41.25 42.15 1,832,789 +0.15(+0.36%)
Sep 09, 2019 42.19 42.19 41.54 42.00 4,340,622 +0.00(+0.00%)
Sep 06, 2019 41.91 42.02 41.42 42.00 1,832,700 -0.01(-0.02%)
Sep 05, 2019 42.05 42.15 41.33 42.01 2,120,521 +0.44(+1.06%)
Sep 04, 2019 41.37 41.58 40.93 41.57 2,131,536 +0.35(+0.85%)
Sep 03, 2019 40.66 41.26 40.66 41.22 3,564,483 +0.36(+0.88%)
Aug 30, 2019 40.78 41.04 40.47 40.86 2,534,700 +0.21(+0.52%)
Aug 29, 2019 40.33 40.67 39.98 40.65 1,490,853 +0.59(+1.47%)
Aug 28, 2019 39.87 40.30 39.65 40.06 2,076,994 +0.05(+0.12%)
Aug 27, 2019 41.28 41.46 39.98 40.01 2,295,631 -1.19(-2.89%)
Aug 26, 2019 40.05 41.35 40.05 41.20 4,404,212 +1.56(+3.94%)
Aug 23, 2019 40.00 40.38 39.44 39.64 1,723,600 -0.32(-0.80%)
Aug 22, 2019 39.78 40.20 39.57 39.96 2,611,150 +0.29(+0.73%)
Aug 21, 2019 39.65 39.80 39.37 39.67 2,356,304 +0.30(+0.76%)
Aug 20, 2019 40.15 40.15 39.37 39.37 3,799,992 -0.81(-2.02%)
Aug 19, 2019 41.54 41.82 39.92 40.18 13,481,469 +3.08(+8.30%)
Aug 16, 2019 37.40 37.54 37.07 37.10 1,249,700 -0.04(-0.11%)
Aug 15, 2019 37.38 37.76 37.08 37.14 3,186,206 -0.02(-0.05%)
Aug 14, 2019 37.35 37.57 36.81 37.16 3,663,012 -0.76(-2.00%)
Aug 13, 2019 38.05 38.76 37.73 37.92 5,861,375 -0.13(-0.34%)
Aug 12, 2019 38.00 38.21 36.92 38.05 4,303,527 -0.05(-0.13%)
Aug 09, 2019 37.48 38.14 37.30 38.10 7,251,500 +0.44(+1.17%)
Aug 08, 2019 37.61 37.80 36.58 37.66 7,532,612 -0.01(-0.03%)
Aug 07, 2019 35.61 37.70 35.51 37.67 7,644,579 +1.15(+3.15%)
Aug 06, 2019 35.73 38.87 35.73 36.52 9,586,716 +1.64(+4.70%)
Aug 05, 2019 34.88 34.89 34.31 34.88 12,816,243 -0.56(-1.58%)
Aug 02, 2019 35.71 35.91 35.06 35.44 2,003,800 -0.30(-0.84%)
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.