Aramark Holdings Corp (NY: ARMK )

43.86 -0.10 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.51 39.82 39.28 39.28 2,785,849 -0.06(-0.14%)
Feb 27, 2018 39.61 39.78 39.27 39.34 1,497,837 -0.29(-0.74%)
Feb 26, 2018 39.73 40.04 39.43 39.63 829,882 -0.02(-0.05%)
Feb 23, 2018 39.02 39.70 38.97 39.65 1,082,373 +0.73(+1.86%)
Feb 22, 2018 39.27 39.42 38.81 38.92 980,935 -0.18(-0.46%)
Feb 21, 2018 39.08 39.69 38.95 39.10 1,337,911 +0.09(+0.24%)
Feb 20, 2018 39.29 39.63 38.96 39.01 1,893,019 -0.53(-1.33%)
Feb 16, 2018 39.53 39.53 39.53 0 -0.50(-1.25%)
Feb 15, 2018 38.87 40.05 38.87 40.03 1,973,158 +1.28(+3.30%)
Feb 14, 2018 38.39 38.92 38.26 38.75 2,781,763 +0.24(+0.61%)
Feb 13, 2018 38.34 38.90 38.05 38.52 1,682,820 +0.18(+0.48%)
Feb 12, 2018 38.77 39.13 37.88 38.33 2,802,153 -0.13(-0.34%)
Feb 09, 2018 38.40 38.78 37.52 38.46 2,345,122 +0.38(+0.99%)
Feb 08, 2018 39.45 39.57 38.09 38.09 2,565,699 -1.33(-3.38%)
Feb 07, 2018 40.77 40.77 39.28 39.42 3,032,927 -0.54(-1.36%)
Feb 06, 2018 39.65 42.95 39.37 39.97 3,414,933 -1.79(-4.30%)
Feb 05, 2018 42.36 42.61 41.40 41.76 1,058,506 -0.79(-1.85%)
Feb 02, 2018 42.78 43.18 42.55 42.55 1,125,949 -0.39(-0.90%)
Feb 01, 2018 42.80 43.24 42.76 42.94 1,152,419 -0.09(-0.22%)
Jan 31, 2018 43.20 43.20 42.79 43.03 1,214,047 +0.26(+0.61%)
Jan 30, 2018 42.56 42.94 42.44 42.77 1,070,005 -0.03(-0.07%)
Jan 29, 2018 43.20 43.29 42.63 42.79 1,226,911 -0.40(-0.93%)
Jan 26, 2018 43.17 43.28 42.80 43.20 495,449 +0.19(+0.44%)
Jan 25, 2018 42.87 43.09 42.66 43.01 811,201 +0.29(+0.68%)
Jan 24, 2018 42.92 43.09 42.61 42.72 642,313 -0.09(-0.22%)
Jan 23, 2018 42.74 42.86 42.46 42.81 790,987 +0.13(+0.31%)
Jan 22, 2018 42.65 42.71 42.17 42.68 1,536,641 +0.06(+0.13%)
Jan 19, 2018 42.17 42.69 42.16 42.63 1,569,496 +0.80(+1.91%)
Jan 18, 2018 42.01 42.08 41.74 41.83 1,188,670 -0.08(-0.20%)
Jan 17, 2018 41.54 41.91 41.41 41.91 1,228,459 +0.58(+1.41%)
Jan 16, 2018 41.54 41.61 41.28 41.33 1,585,848 -0.07(-0.16%)
Jan 12, 2018 41.40 41.40 41.40 0 +0.04(+0.09%)
Jan 11, 2018 41.03 41.36 40.90 41.36 1,310,979 +0.35(+0.85%)
Jan 10, 2018 41.01 788,724 +0.08(+0.21%)
Jan 09, 2018 40.63 41.26 40.58 40.93 1,367,567 +0.37(+0.90%)
Jan 08, 2018 40.02 40.59 39.69 40.56 1,328,415 +0.43(+1.08%)
Jan 05, 2018 40.44 40.49 39.69 40.13 2,133,120 -0.15(-0.37%)
Jan 04, 2018 40.66 40.75 40.19 40.28 886,358 -0.33(-0.81%)
Jan 03, 2018 40.55 40.71 40.48 40.61 999,669 -0.05(-0.12%)
Jan 02, 2018 40.40 40.64 40.28 40.65 1,125,576 +0.51(+1.26%)
Dec 29, 2017 40.15 40.15 40.15 0 -0.42(-1.04%)
Dec 28, 2017 40.34 40.60 40.21 40.57 570,229 +0.24(+0.61%)
Dec 27, 2017 40.21 40.54 40.08 40.32 495,730 +0.24(+0.61%)
Dec 26, 2017 40.06 40.19 39.95 40.08 588,977 -0.12(-0.30%)
Dec 22, 2017 40.41 40.41 40.14 40.20 499,184 -0.08(-0.19%)
Dec 21, 2017 40.45 40.65 40.25 40.28 1,172,508 -0.04(-0.09%)
Dec 20, 2017 40.35 40.74 40.27 40.31 1,308,076 +0.02(+0.05%)
Dec 19, 2017 40.25 40.33 39.88 40.30 2,064,259 +0.39(+0.97%)
Dec 18, 2017 39.93 40.21 39.80 39.91 2,475,717 +0.03(+0.07%)
Dec 15, 2017 39.66 40.02 39.62 39.88 1,948,166 +0.43(+1.10%)
Dec 14, 2017 39.44 39.88 39.35 39.45 1,378,412 -0.07(-0.17%)
Dec 13, 2017 39.84 39.96 39.52 39.52 1,323,164 -0.19(-0.47%)
Dec 12, 2017 40.20 40.20 39.69 39.70 1,152,576 -0.61(-1.51%)
Dec 11, 2017 40.27 40.43 39.99 40.31 941,727 +0.22(+0.54%)
Dec 08, 2017 40.13 40.33 40.05 40.10 1,010,669 +0.14(+0.35%)
Dec 07, 2017 39.96 40.05 39.64 39.96 947,103 +0.07(+0.16%)
Dec 06, 2017 39.85 40.12 39.61 39.89 809,259 +0.05(+0.12%)
Dec 05, 2017 40.08 40.26 39.77 39.85 966,284 -0.32(-0.79%)
Dec 04, 2017 40.85 40.91 40.09 40.16 1,359,532 -0.29(-0.72%)
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.