Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.70 24.70 24.36 24.60 1,410,632 -0.06(-0.25%)
Apr 27, 2017 24.72 24.80 24.62 24.66 811,098 -0.03(-0.11%)
Apr 26, 2017 24.78 24.78 24.62 24.69 1,951,567 -0.07(-0.30%)
Apr 25, 2017 24.97 24.97 24.72 24.76 1,302,324 -0.14(-0.57%)
Apr 24, 2017 24.91 25.05 24.74 24.91 1,385,490 +0.17(+0.68%)
Apr 21, 2017 24.65 24.76 24.62 24.74 875,521 +0.08(+0.33%)
Apr 20, 2017 24.56 24.70 24.44 24.66 1,033,584 +0.22(+0.91%)
Apr 19, 2017 24.61 24.72 24.37 24.43 1,978,114 -0.09(-0.36%)
Apr 18, 2017 24.41 24.62 24.41 24.52 1,661,996 -0.04(-0.16%)
Apr 17, 2017 24.36 24.56 24.35 24.56 1,223,913 +0.24(+0.97%)
Apr 13, 2017 24.48 24.55 24.29 24.33 1,211,753 -0.15(-0.61%)
Apr 12, 2017 24.61 24.69 24.41 24.48 1,067,800 -0.11(-0.47%)
Apr 11, 2017 24.52 24.63 24.41 24.59 863,903 +0.04(+0.16%)
Apr 10, 2017 24.52 24.72 24.51 24.55 734,991 -0.01(-0.05%)
Apr 07, 2017 24.56 24.74 24.52 24.56 1,140,135 -0.13(-0.52%)
Apr 06, 2017 24.63 24.74 24.46 24.69 1,601,831 +0.16(+0.66%)
Apr 05, 2017 24.64 24.78 24.50 24.53 1,413,903 -0.05(-0.22%)
Apr 04, 2017 24.72 24.76 24.53 24.58 1,199,969 -0.16(-0.65%)
Apr 03, 2017 24.84 24.97 24.66 24.74 1,590,660 -0.09(-0.38%)
Mar 31, 2017 24.96 25.01 24.84 24.84 1,875,613 -0.18(-0.70%)
Mar 30, 2017 24.87 25.06 24.86 25.01 919,111 +0.16(+0.65%)
Mar 29, 2017 24.74 24.89 24.72 24.85 944,448 +0.05(+0.19%)
Mar 28, 2017 24.60 24.83 24.48 24.81 1,733,448 +0.22(+0.90%)
Mar 27, 2017 24.39 24.64 24.35 24.58 1,145,264 -0.05(-0.22%)
Mar 24, 2017 24.72 24.79 24.58 24.64 1,104,647 -0.02(-0.08%)
Mar 23, 2017 24.72 24.90 24.65 24.66 1,329,011 -0.01(-0.05%)
Mar 22, 2017 24.64 24.79 24.56 24.67 1,775,947 +0.03(+0.11%)
Mar 21, 2017 25.00 25.11 24.62 24.64 2,819,947 -0.32(-1.30%)
Mar 20, 2017 25.19 25.45 24.92 24.97 2,648,587 -0.30(-1.20%)
Mar 17, 2017 25.06 25.30 25.06 25.27 2,371,057 +0.17(+0.67%)
Mar 16, 2017 24.74 25.11 24.71 25.10 3,411,342 +0.34(+1.36%)
Mar 15, 2017 24.61 24.85 24.61 24.76 1,530,740 +0.18(+0.71%)
Mar 14, 2017 24.61 24.76 24.50 24.59 1,674,613 -0.01(-0.03%)
Mar 13, 2017 24.44 24.66 24.33 24.60 1,897,115 -0.01(-0.03%)
Mar 10, 2017 24.61 24.65 24.48 24.60 1,749,246 +0.14(+0.58%)
Mar 09, 2017 24.41 24.52 24.33 24.46 2,561,983 +0.09(+0.36%)
Mar 08, 2017 24.22 24.41 24.19 24.37 1,866,029 +0.11(+0.47%)
Mar 07, 2017 24.22 24.29 24.20 24.26 1,832,715 -0.02(-0.08%)
Mar 06, 2017 24.18 24.43 24.18 24.28 2,250,210 -0.09(-0.36%)
Mar 03, 2017 24.15 24.38 24.15 24.37 2,577,484 +0.18(+0.75%)
Mar 02, 2017 24.58 24.58 24.01 24.19 2,243,914 +0.14(+0.59%)
Mar 01, 2017 24.25 24.27 24.02 24.04 1,784,170 -0.03(-0.14%)
Feb 28, 2017 24.19 24.22 24.06 24.08 3,091,179 -0.09(-0.36%)
Feb 27, 2017 24.12 24.23 24.08 24.17 1,701,960 +0.04(+0.17%)
Feb 24, 2017 24.08 24.14 23.96 24.12 1,995,436 +0.01(+0.06%)
Feb 23, 2017 24.24 24.31 24.03 24.11 2,376,432 -0.09(-0.36%)
Feb 22, 2017 24.18 24.42 24.01 24.20 2,364,536 -0.03(-0.14%)
Feb 21, 2017 24.03 24.23 23.94 24.23 2,992,146 +0.15(+0.62%)
Feb 17, 2017 24.08 24.08 24.08 0 +0.05(+0.22%)
Feb 16, 2017 24.06 24.23 24.00 24.03 2,737,673 -0.03(-0.11%)
Feb 15, 2017 24.01 24.19 24.00 24.06 2,577,059 +0.05(+0.20%)
Feb 14, 2017 23.84 24.14 23.72 24.01 3,709,410 +0.24(+0.99%)
Feb 13, 2017 23.96 24.12 23.74 23.77 3,096,971 -0.10(-0.41%)
Feb 10, 2017 23.97 24.06 23.73 23.87 2,273,773 +0.07(+0.28%)
Feb 09, 2017 23.83 23.97 23.78 23.81 2,530,156 -0.07(-0.28%)
Feb 08, 2017 23.62 24.13 23.56 23.87 4,560,239 +0.23(+0.97%)
Feb 07, 2017 23.35 24.26 23.35 23.64 7,476,974 +1.14(+5.05%)
Feb 06, 2017 22.94 22.95 22.49 22.51 3,674,780 -0.36(-1.59%)
Feb 03, 2017 22.81 22.94 22.70 22.87 2,236,440 +0.13(+0.59%)
Feb 02, 2017 22.22 22.76 22.19 22.74 2,808,828 +0.44(+1.99%)
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.