Aramark Holdings Corp (NY: ARMK )

44.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.68 29.84 29.34 29.62 3,667,075 -0.05(-0.16%)
Apr 29, 2019 29.50 29.97 29.50 29.67 2,769,254 +0.09(+0.29%)
Apr 26, 2019 29.44 29.79 29.20 29.58 4,290,100 +0.23(+0.78%)
Apr 25, 2019 29.86 29.97 29.34 29.35 1,783,972 -0.54(-1.82%)
Apr 24, 2019 29.67 30.01 29.58 29.90 1,430,654 +0.25(+0.84%)
Apr 23, 2019 29.89 29.97 29.43 29.65 2,656,396 -0.14(-0.48%)
Apr 22, 2019 30.07 30.22 29.71 29.79 2,075,019 -0.37(-1.23%)
Apr 18, 2019 29.91 30.19 29.70 30.16 1,952,344 +0.36(+1.22%)
Apr 17, 2019 29.62 29.82 29.49 29.80 2,317,617 +0.24(+0.81%)
Apr 16, 2019 29.63 29.88 29.47 29.56 1,230,144 +0.00(+0.00%)
Apr 15, 2019 29.80 29.92 29.52 29.56 1,808,090 -0.20(-0.67%)
Apr 12, 2019 29.74 30.11 29.62 29.76 2,228,732 +0.25(+0.84%)
Apr 11, 2019 29.07 29.58 29.06 29.51 2,357,185 +0.51(+1.77%)
Apr 10, 2019 28.84 29.23 28.77 29.00 1,834,344 +0.36(+1.26%)
Apr 09, 2019 29.46 29.48 28.55 28.64 3,178,119 -0.95(-3.22%)
Apr 08, 2019 29.09 29.67 28.92 29.59 3,255,763 +0.48(+1.64%)
Apr 05, 2019 28.61 29.22 28.49 29.11 4,395,450 +0.67(+2.35%)
Apr 04, 2019 28.67 28.74 28.40 28.45 3,118,589 -0.21(-0.73%)
Apr 03, 2019 28.69 28.79 28.47 28.66 1,756,479 +0.20(+0.70%)
Apr 02, 2019 28.61 28.76 28.41 28.46 1,782,318 -0.11(-0.40%)
Apr 01, 2019 28.32 28.90 28.29 28.57 1,686,572 +0.41(+1.46%)
Mar 29, 2019 28.39 28.48 27.92 28.16 2,194,210 -0.20(-0.71%)
Mar 28, 2019 28.15 28.70 28.10 28.36 1,768,628 +0.21(+0.74%)
Mar 27, 2019 28.09 28.39 27.80 28.15 2,689,053 +0.07(+0.24%)
Mar 26, 2019 28.02 28.16 27.83 28.09 2,386,605 +0.39(+1.41%)
Mar 25, 2019 27.45 27.85 27.17 27.69 2,575,405 +0.14(+0.52%)
Mar 22, 2019 28.42 28.42 27.48 27.55 2,766,503 -0.94(-3.31%)
Mar 21, 2019 28.51 28.70 28.43 28.49 1,484,358 -0.19(-0.66%)
Mar 20, 2019 28.88 29.04 28.35 28.69 2,189,593 -0.22(-0.76%)
Mar 19, 2019 28.57 29.07 28.43 28.90 2,684,388 +0.38(+1.34%)
Mar 18, 2019 28.00 28.63 28.00 28.52 2,584,171 +0.06(+0.20%)
Mar 15, 2019 28.51 28.70 28.24 28.47 2,475,110 +0.01(+0.03%)
Mar 14, 2019 28.61 28.67 28.23 28.46 1,828,653 -0.15(-0.53%)
Mar 13, 2019 29.02 29.14 28.49 28.61 2,775,876 -0.28(-0.96%)
Mar 12, 2019 28.88 29.13 28.81 28.89 2,757,300 +0.15(+0.53%)
Mar 11, 2019 28.32 28.79 28.32 28.73 2,915,344 +0.43(+1.52%)
Mar 08, 2019 28.35 28.35 28.00 28.30 1,829,890 -0.25(-0.87%)
Mar 07, 2019 28.30 28.62 28.14 28.55 3,397,777 +0.13(+0.47%)
Mar 06, 2019 28.89 29.05 28.29 28.42 6,777,241 -0.40(-1.39%)
Mar 05, 2019 29.19 29.19 28.81 28.82 3,373,289 -0.33(-1.14%)
Mar 04, 2019 29.20 29.33 28.79 29.15 2,949,526 +0.06(+0.20%)
Mar 01, 2019 28.99 29.54 28.98 29.10 5,057,459 +0.22(+0.76%)
Feb 28, 2019 29.78 29.80 28.87 28.88 6,714,229 -1.01(-3.38%)
Feb 27, 2019 30.10 30.20 29.86 29.89 1,609,180 -0.27(-0.89%)
Feb 26, 2019 30.59 30.80 30.07 30.15 1,757,117 -0.52(-1.71%)
Feb 25, 2019 30.97 31.24 30.59 30.68 2,050,043 -0.08(-0.25%)
Feb 22, 2019 31.27 31.35 30.73 30.75 1,526,324 -0.46(-1.47%)
Feb 21, 2019 31.06 31.31 30.92 31.21 1,546,170 +0.17(+0.55%)
Feb 20, 2019 31.14 31.30 30.92 31.04 1,580,628 -0.03(-0.09%)
Feb 19, 2019 30.20 31.20 30.17 31.07 4,334,893 +0.76(+2.52%)
Feb 15, 2019 30.00 30.34 29.87 30.31 2,566,400 +0.57(+1.92%)
Feb 14, 2019 29.57 29.85 29.57 29.73 4,203,081 -0.05(-0.16%)
Feb 13, 2019 29.57 29.93 29.30 29.78 4,943,791 +0.51(+1.73%)
Feb 12, 2019 30.11 30.11 29.02 29.28 9,959,276 -0.55(-1.85%)
Feb 11, 2019 29.73 30.19 29.37 29.83 5,570,508 -0.54(-1.78%)
Feb 08, 2019 31.46 31.62 30.26 30.37 3,195,319 -1.32(-4.17%)
Feb 07, 2019 31.57 31.98 31.46 31.69 5,574,136 +0.02(+0.06%)
Feb 06, 2019 31.41 31.90 31.41 31.67 4,912,002 +0.10(+0.33%)
Feb 05, 2019 32.84 33.43 31.47 31.57 6,520,371 -0.54(-1.69%)
Feb 04, 2019 31.61 32.24 31.40 32.11 3,226,359 +0.52(+1.65%)
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.