Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.69 36.69 36.69 0 -0.11(-0.30%)
Mar 28, 2018 36.82 37.08 36.62 36.81 778,300 +0.07(+0.20%)
Mar 27, 2018 37.02 37.33 36.61 36.73 1,459,642 -0.25(-0.68%)
Mar 26, 2018 36.58 37.19 36.58 36.98 1,485,369 +0.74(+2.05%)
Mar 23, 2018 36.98 37.09 36.12 36.24 1,477,346 -0.67(-1.81%)
Mar 22, 2018 37.61 37.82 36.85 36.91 1,076,858 -0.95(-2.50%)
Mar 21, 2018 38.11 38.32 37.83 37.85 446,180 -0.22(-0.58%)
Mar 20, 2018 37.94 38.41 37.82 38.08 820,577 +0.19(+0.51%)
Mar 19, 2018 37.96 38.10 37.67 37.88 850,950 -0.21(-0.56%)
Mar 16, 2018 38.08 38.36 38.06 38.10 1,016,699 +0.06(+0.17%)
Mar 15, 2018 38.01 38.21 37.96 38.03 851,701 -0.01(-0.02%)
Mar 14, 2018 38.43 38.43 37.84 38.04 829,207 -0.29(-0.75%)
Mar 13, 2018 39.03 39.21 38.20 38.33 808,510 -0.55(-1.41%)
Mar 12, 2018 38.90 39.10 38.71 38.87 880,034 +0.00(+0.00%)
Mar 09, 2018 38.24 38.93 38.24 38.87 935,490 +0.75(+1.97%)
Mar 08, 2018 38.49 38.61 38.10 38.12 1,055,562 -0.06(-0.15%)
Mar 07, 2018 38.33 38.18 1,380,790 +0.06(+0.15%)
Mar 06, 2018 38.09 38.31 37.83 38.12 1,158,758 +0.11(+0.29%)
Mar 05, 2018 37.79 38.27 37.60 38.01 1,271,005 +0.10(+0.27%)
Mar 02, 2018 37.69 37.97 37.25 37.91 999,068 -0.01(-0.02%)
Mar 01, 2018 38.79 38.85 37.56 37.92 1,315,803 -0.77(-1.99%)
Feb 28, 2018 38.92 39.22 38.69 38.69 2,828,354 -0.06(-0.14%)
Feb 27, 2018 39.01 39.18 38.68 38.74 1,520,690 -0.29(-0.74%)
Feb 26, 2018 39.13 39.44 38.84 39.03 842,544 -0.02(-0.05%)
Feb 23, 2018 38.43 39.11 38.38 39.05 1,098,887 +0.71(+1.86%)
Feb 22, 2018 38.68 38.83 38.23 38.34 995,901 -0.18(-0.46%)
Feb 21, 2018 38.49 39.10 38.36 38.51 1,358,323 +0.09(+0.24%)
Feb 20, 2018 38.70 39.03 38.37 38.42 1,921,901 -0.52(-1.33%)
Feb 16, 2018 38.94 38.94 38.94 0 -0.49(-1.25%)
Feb 15, 2018 38.29 39.45 38.29 39.43 2,003,263 +1.26(+3.30%)
Feb 14, 2018 37.82 38.34 37.69 38.17 2,824,205 +0.23(+0.61%)
Feb 13, 2018 37.76 38.32 37.47 37.94 1,708,495 +0.18(+0.48%)
Feb 12, 2018 38.18 38.54 37.31 37.76 2,844,907 -0.13(-0.34%)
Feb 09, 2018 37.82 38.20 36.95 37.89 2,380,903 +0.37(+0.99%)
Feb 08, 2018 38.86 38.98 37.52 37.52 2,604,845 -1.31(-3.38%)
Feb 07, 2018 40.15 40.15 38.69 38.83 3,079,201 -0.54(-1.36%)
Feb 06, 2018 39.05 42.31 38.77 39.37 3,467,036 -1.77(-4.30%)
Feb 05, 2018 41.73 41.97 40.78 41.13 1,074,656 -0.78(-1.85%)
Feb 02, 2018 42.13 42.53 41.91 41.91 1,143,128 -0.38(-0.90%)
Feb 01, 2018 42.16 42.59 42.11 42.29 1,170,002 -0.09(-0.22%)
Jan 31, 2018 42.55 42.55 42.15 42.38 1,232,570 +0.26(+0.62%)
Jan 30, 2018 41.92 42.29 41.80 42.12 1,086,330 -0.03(-0.07%)
Jan 29, 2018 42.55 42.64 41.98 42.15 1,245,630 -0.40(-0.93%)
Jan 26, 2018 42.52 42.63 42.16 42.55 503,009 +0.19(+0.44%)
Jan 25, 2018 42.23 42.44 42.02 42.36 823,578 +0.29(+0.68%)
Jan 24, 2018 42.27 42.44 41.97 42.08 652,113 -0.09(-0.22%)
Jan 23, 2018 42.10 42.22 41.82 42.17 803,055 +0.13(+0.31%)
Jan 22, 2018 42.01 42.07 41.54 42.04 1,560,086 +0.06(+0.13%)
Jan 19, 2018 41.54 42.05 41.52 41.98 1,593,443 +0.79(+1.91%)
Jan 18, 2018 41.37 41.45 41.12 41.20 1,206,806 -0.08(-0.20%)
Jan 17, 2018 40.91 41.28 40.79 41.28 1,247,202 +0.57(+1.41%)
Jan 16, 2018 40.91 40.99 40.66 40.71 1,610,044 -0.06(-0.16%)
Jan 12, 2018 40.77 40.77 40.77 0 +0.04(+0.09%)
Jan 11, 2018 40.41 40.74 40.28 40.74 1,330,981 +0.34(+0.85%)
Jan 10, 2018 40.39 800,758 +0.08(+0.21%)
Jan 09, 2018 40.02 40.64 39.97 40.31 1,388,433 +0.36(+0.90%)
Jan 08, 2018 39.42 39.98 39.09 39.95 1,348,683 +0.43(+1.08%)
Jan 05, 2018 39.83 39.88 39.10 39.52 2,165,666 -0.15(-0.37%)
Jan 04, 2018 40.05 40.13 39.59 39.67 899,881 -0.32(-0.81%)
Jan 03, 2018 39.94 40.10 39.88 40.00 1,014,921 -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.