Aramark Holdings Corp (NY: ARMK )

32.43 +0.37 (+1.15%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.25 35.69 35.20 35.59 3,037,913 +0.21(+0.58%)
Nov 29, 2018 35.67 35.81 35.12 35.38 2,023,063 -0.25(-0.71%)
Nov 28, 2018 34.91 35.72 34.54 35.63 8,654,609 +0.92(+2.64%)
Nov 27, 2018 34.64 35.22 34.53 34.72 2,729,202 -0.02(-0.05%)
Nov 26, 2018 34.34 34.88 33.93 34.74 8,482,668 +0.69(+2.03%)
Nov 23, 2018 34.19 34.36 33.82 34.05 950,644 -0.37(-1.09%)
Nov 21, 2018 34.42 34.42 34.42 0 +0.91(+2.73%)
Nov 20, 2018 34.06 34.15 33.20 33.51 3,759,767 +0.10(+0.31%)
Nov 19, 2018 34.26 34.52 33.22 33.40 2,844,947 -0.99(-2.87%)
Nov 16, 2018 34.12 34.58 34.00 34.39 4,740,290 +0.14(+0.41%)
Nov 15, 2018 32.64 34.35 32.49 34.25 7,274,487 +1.24(+3.76%)
Nov 14, 2018 33.47 34.07 32.83 33.01 9,803,657 -0.03(-0.08%)
Nov 13, 2018 32.86 34.12 32.63 33.04 10,637,665 +0.79(+2.46%)
Nov 12, 2018 33.07 33.55 32.25 32.25 5,640,066 -0.94(-2.84%)
Nov 09, 2018 33.60 33.86 33.12 33.19 2,618,250 -0.59(-1.74%)
Nov 08, 2018 33.36 34.02 33.31 33.78 2,843,598 +0.19(+0.55%)
Nov 07, 2018 33.19 33.71 33.19 33.59 1,779,611 +0.54(+1.64%)
Nov 06, 2018 33.15 33.35 32.99 33.05 2,118,205 -0.27(-0.81%)
Nov 05, 2018 33.24 33.61 32.83 33.32 1,764,210 -0.02(-0.06%)
Nov 02, 2018 34.34 34.73 33.28 33.34 1,563,184 -0.74(-2.16%)
Nov 01, 2018 33.55 34.38 33.55 34.07 2,997,927 +0.59(+1.75%)
Oct 31, 2018 33.32 33.81 33.11 33.49 2,826,180 +0.58(+1.76%)
Oct 30, 2018 32.43 32.95 32.29 32.91 1,666,816 +0.55(+1.70%)
Oct 29, 2018 32.68 33.40 31.93 32.36 3,665,142 +0.15(+0.46%)
Oct 26, 2018 32.32 32.69 31.68 32.21 2,707,067 -0.44(-1.34%)
Oct 25, 2018 32.98 33.08 32.50 32.65 3,820,879 -0.02(-0.06%)
Oct 24, 2018 33.99 34.03 32.62 32.67 4,340,400 -1.59(-4.65%)
Oct 23, 2018 34.48 34.69 33.62 34.26 3,190,715 -0.70(-2.00%)
Oct 22, 2018 35.80 35.86 34.88 34.96 4,212,029 -0.70(-1.96%)
Oct 19, 2018 36.55 36.64 35.64 35.66 2,875,688 -0.88(-2.40%)
Oct 18, 2018 37.27 37.54 36.40 36.54 1,950,150 -0.98(-2.61%)
Oct 17, 2018 38.33 38.43 37.07 37.51 2,072,822 -0.67(-1.76%)
Oct 16, 2018 37.57 38.25 37.54 38.19 1,747,427 +0.71(+1.89%)
Oct 15, 2018 37.41 37.85 37.16 37.48 1,654,981 -0.08(-0.22%)
Oct 12, 2018 37.37 37.82 37.14 37.56 1,432,105 +0.88(+2.39%)
Oct 11, 2018 37.42 37.51 36.66 36.68 2,293,522 -0.91(-2.43%)
Oct 10, 2018 38.77 38.87 37.60 37.60 1,968,944 -1.24(-3.19%)
Oct 09, 2018 38.70 39.24 38.58 38.84 1,389,107 +0.07(+0.19%)
Oct 08, 2018 38.41 38.95 38.35 38.76 1,516,186 +0.27(+0.70%)
Oct 05, 2018 38.85 38.90 37.91 38.49 1,475,119 -0.22(-0.58%)
Oct 04, 2018 39.18 39.18 38.47 38.72 2,596,495 -0.44(-1.12%)
Oct 03, 2018 39.43 39.65 39.08 39.16 1,680,459 -0.25(-0.64%)
Oct 02, 2018 39.69 39.69 39.23 39.41 1,872,092 -0.28(-0.70%)
Oct 01, 2018 40.48 40.48 39.60 39.69 2,124,648 -0.42(-1.05%)
Sep 28, 2018 39.97 40.24 39.91 40.11 1,598,796 +0.07(+0.16%)
Sep 27, 2018 40.29 40.53 39.81 40.04 4,800,180 -0.21(-0.51%)
Sep 26, 2018 40.21 40.74 40.06 40.25 2,130,447 +0.09(+0.23%)
Sep 25, 2018 39.95 40.30 39.69 40.15 3,216,147 +0.27(+0.68%)
Sep 24, 2018 40.00 40.09 39.63 39.88 961,881 -0.18(-0.44%)
Sep 21, 2018 40.29 40.53 40.05 40.06 3,199,738 -0.07(-0.16%)
Sep 20, 2018 39.97 40.24 39.95 40.12 1,018,402 +0.18(+0.44%)
Sep 19, 2018 39.94 40.15 39.85 39.95 1,383,173 +0.04(+0.09%)
Sep 18, 2018 39.04 40.04 39.04 39.91 2,287,996 +0.76(+1.95%)
Sep 17, 2018 39.47 39.75 39.04 39.15 1,336,679 -0.18(-0.45%)
Sep 14, 2018 39.50 39.56 39.02 39.32 1,549,776 +0.20(+0.50%)
Sep 13, 2018 39.28 39.62 39.09 39.13 1,847,521 +0.21(+0.53%)
Sep 12, 2018 38.59 39.01 38.38 38.92 1,157,103 +0.37(+0.97%)
Sep 11, 2018 38.19 38.74 37.92 38.55 1,824,145 +0.41(+1.08%)
Sep 10, 2018 37.71 38.45 37.43 38.14 1,745,010 +0.49(+1.31%)
Sep 07, 2018 37.78 37.93 37.60 37.64 1,100,654 -0.17(-0.44%)
Sep 06, 2018 38.13 38.23 37.58 37.81 2,087,833 -0.34(-0.88%)
Sep 05, 2018 37.96 38.22 37.85 38.15 1,050,200 +0.10(+0.27%)
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.