Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.68 36.68 36.68 0 -0.11(-0.30%)
Mar 28, 2018 36.80 37.07 36.61 36.79 778,539 +0.07(+0.20%)
Mar 27, 2018 37.01 37.32 36.60 36.72 1,460,090 -0.25(-0.68%)
Mar 26, 2018 36.57 37.17 36.57 36.97 1,485,826 +0.74(+2.05%)
Mar 23, 2018 36.97 37.08 36.11 36.23 1,477,800 -0.67(-1.81%)
Mar 22, 2018 37.60 37.81 36.84 36.90 1,077,189 -0.95(-2.50%)
Mar 21, 2018 38.10 38.31 37.81 37.84 446,317 -0.22(-0.58%)
Mar 20, 2018 37.93 38.40 37.81 38.07 820,829 +0.19(+0.51%)
Mar 19, 2018 37.94 38.09 37.66 37.87 851,211 -0.21(-0.56%)
Mar 16, 2018 38.07 38.35 38.05 38.08 1,017,012 +0.06(+0.17%)
Mar 15, 2018 38.00 38.20 37.94 38.02 851,963 -0.01(-0.02%)
Mar 14, 2018 38.42 38.42 37.83 38.03 829,462 -0.29(-0.75%)
Mar 13, 2018 39.02 39.20 38.19 38.32 808,758 -0.55(-1.41%)
Mar 12, 2018 38.89 39.09 38.70 38.86 880,305 +0.00(+0.00%)
Mar 09, 2018 38.23 38.92 38.23 38.86 935,777 +0.75(+1.97%)
Mar 08, 2018 38.48 38.60 38.08 38.11 1,055,887 -0.06(-0.15%)
Mar 07, 2018 38.32 38.17 1,381,214 +0.06(+0.15%)
Mar 06, 2018 38.07 38.30 37.81 38.11 1,159,115 +0.11(+0.29%)
Mar 05, 2018 37.78 38.26 37.59 38.00 1,271,396 +0.10(+0.27%)
Mar 02, 2018 37.68 37.95 37.24 37.90 999,376 -0.01(-0.02%)
Mar 01, 2018 38.78 38.83 37.55 37.91 1,316,207 -0.77(-1.99%)
Feb 28, 2018 38.91 39.21 38.68 38.68 2,829,224 -0.06(-0.14%)
Feb 27, 2018 39.00 39.17 38.67 38.73 1,521,158 -0.29(-0.74%)
Feb 26, 2018 39.12 39.43 38.83 39.02 842,803 -0.02(-0.05%)
Feb 23, 2018 38.42 39.09 38.37 39.04 1,099,225 +0.71(+1.86%)
Feb 22, 2018 38.67 38.82 38.21 38.32 996,207 -0.18(-0.46%)
Feb 21, 2018 38.48 39.09 38.35 38.50 1,358,741 +0.09(+0.24%)
Feb 20, 2018 38.69 39.02 38.36 38.41 1,922,492 -0.52(-1.33%)
Feb 16, 2018 38.93 38.93 38.93 0 -0.49(-1.25%)
Feb 15, 2018 38.28 39.44 38.28 39.42 2,003,879 +1.26(+3.30%)
Feb 14, 2018 37.81 38.32 37.68 38.16 2,825,074 +0.23(+0.61%)
Feb 13, 2018 37.75 38.31 37.46 37.93 1,709,021 +0.18(+0.48%)
Feb 12, 2018 38.17 38.53 37.30 37.75 2,845,781 -0.13(-0.34%)
Feb 09, 2018 37.81 38.19 36.94 37.87 2,381,635 +0.37(+0.99%)
Feb 08, 2018 38.85 38.97 37.50 37.50 2,605,646 -1.31(-3.38%)
Feb 07, 2018 40.14 40.14 38.68 38.82 3,080,148 -0.54(-1.36%)
Feb 06, 2018 39.04 42.30 38.76 39.35 3,468,102 -1.77(-4.30%)
Feb 05, 2018 41.71 41.95 40.77 41.12 1,074,986 -0.78(-1.85%)
Feb 02, 2018 42.12 42.52 41.90 41.90 1,143,479 -0.38(-0.90%)
Feb 01, 2018 42.15 42.57 42.10 42.28 1,170,362 -0.09(-0.22%)
Jan 31, 2018 42.54 42.54 42.14 42.37 1,232,949 +0.26(+0.61%)
Jan 30, 2018 41.91 42.28 41.79 42.11 1,086,664 -0.03(-0.07%)
Jan 29, 2018 42.54 42.63 41.97 42.14 1,246,013 -0.40(-0.93%)
Jan 26, 2018 42.51 42.62 42.15 42.54 503,163 +0.19(+0.44%)
Jan 25, 2018 42.21 42.43 42.01 42.35 823,831 +0.29(+0.68%)
Jan 24, 2018 42.26 42.43 41.95 42.06 652,313 -0.09(-0.22%)
Jan 23, 2018 42.08 42.20 41.81 42.16 803,302 +0.13(+0.31%)
Jan 22, 2018 42.00 42.06 41.53 42.03 1,560,566 +0.06(+0.13%)
Jan 19, 2018 41.53 42.04 41.51 41.97 1,593,932 +0.79(+1.91%)
Jan 18, 2018 41.36 41.44 41.10 41.19 1,207,177 -0.08(-0.20%)
Jan 17, 2018 40.90 41.27 40.78 41.27 1,247,585 +0.57(+1.41%)
Jan 16, 2018 40.90 40.97 40.65 40.70 1,610,539 -0.06(-0.16%)
Jan 12, 2018 40.76 40.76 40.76 0 +0.04(+0.09%)
Jan 11, 2018 40.40 40.72 40.27 40.72 1,331,390 +0.34(+0.85%)
Jan 10, 2018 40.38 801,004 +0.08(+0.21%)
Jan 09, 2018 40.01 40.63 39.96 40.30 1,388,860 +0.36(+0.90%)
Jan 08, 2018 39.41 39.97 39.08 39.94 1,349,098 +0.43(+1.08%)
Jan 05, 2018 39.82 39.87 39.09 39.51 2,166,332 -0.15(-0.37%)
Jan 04, 2018 40.04 40.12 39.58 39.66 900,158 -0.32(-0.81%)
Jan 03, 2018 39.93 40.09 39.86 39.98 1,015,233 -0.05(-0.12%)
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.