Aramark Holdings Corp (NY: ARMK )

37.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.67 37.91 37.38 37.39 1,043,121 -0.11(-0.29%)
Apr 27, 2018 38.08 38.15 37.46 37.50 1,144,998 -0.68(-1.78%)
Apr 26, 2018 38.35 38.50 38.07 38.18 911,028 +0.07(+0.18%)
Apr 25, 2018 37.78 38.27 37.51 38.11 1,063,224 +0.41(+1.09%)
Apr 24, 2018 37.85 38.15 37.60 37.70 936,484 -0.04(-0.11%)
Apr 23, 2018 37.84 38.18 37.58 37.74 996,228 -0.01(-0.03%)
Apr 20, 2018 37.61 37.97 37.40 37.75 848,284 +0.25(+0.67%)
Apr 19, 2018 37.92 38.03 37.49 37.50 1,749,676 -0.51(-1.34%)
Apr 18, 2018 38.15 38.36 37.97 38.01 1,141,035 -0.17(-0.45%)
Apr 17, 2018 38.26 38.50 38.05 38.18 797,886 +0.40(+1.06%)
Apr 16, 2018 37.61 37.97 37.42 37.78 1,047,290 +0.34(+0.91%)
Apr 13, 2018 38.00 38.00 37.20 37.44 1,598,632 -0.37(-0.98%)
Apr 12, 2018 37.86 38.08 37.75 37.81 1,102,065 +0.01(+0.03%)
Apr 11, 2018 38.19 38.26 37.69 37.80 1,490,310 -0.50(-1.31%)
Apr 10, 2018 38.78 38.95 38.22 38.30 1,577,175 -0.02(-0.05%)
Apr 09, 2018 38.65 39.03 38.31 38.32 1,845,250 -0.23(-0.60%)
Apr 06, 2018 39.11 39.47 38.38 38.55 959,709 -0.89(-2.26%)
Apr 05, 2018 39.11 39.64 38.77 39.44 1,841,785 +0.52(+1.34%)
Apr 04, 2018 38.17 38.96 38.08 38.92 2,113,705 +0.23(+0.59%)
Apr 03, 2018 38.43 38.85 38.23 38.69 998,737 +0.51(+1.34%)
Apr 02, 2018 39.52 39.57 37.90 38.18 1,270,313 -1.38(-3.49%)
Mar 29, 2018 39.56 39.56 39.56 0 -0.12(-0.30%)
Mar 28, 2018 39.69 39.98 39.48 39.68 721,930 +0.08(+0.20%)
Mar 27, 2018 39.91 40.25 39.47 39.60 1,353,924 -0.27(-0.68%)
Mar 26, 2018 39.44 40.09 39.44 39.87 1,377,788 +0.80(+2.05%)
Mar 23, 2018 39.87 39.99 38.94 39.07 1,370,346 -0.72(-1.81%)
Mar 22, 2018 40.55 40.77 39.73 39.79 998,864 -1.02(-2.50%)
Mar 21, 2018 41.09 41.31 40.78 40.81 413,865 -0.24(-0.58%)
Mar 20, 2018 40.90 41.41 40.77 41.05 761,145 +0.21(+0.51%)
Mar 19, 2018 40.92 41.08 40.61 40.84 789,318 -0.23(-0.56%)
Mar 16, 2018 41.05 41.36 41.03 41.07 943,063 +0.07(+0.17%)
Mar 15, 2018 40.98 41.19 40.92 41.00 790,015 -0.01(-0.02%)
Mar 14, 2018 41.43 41.43 40.80 41.01 769,150 -0.31(-0.75%)
Mar 13, 2018 42.08 42.27 41.18 41.32 749,952 -0.59(-1.41%)
Mar 12, 2018 41.94 42.15 41.73 41.91 816,296 +0.00(+0.00%)
Mar 09, 2018 41.23 41.97 41.23 41.91 867,735 +0.81(+1.97%)
Mar 08, 2018 41.50 41.62 41.07 41.10 979,111 -0.06(-0.15%)
Mar 07, 2018 41.32 41.16 1,280,783 +0.06(+0.15%)
Mar 06, 2018 41.06 41.30 40.78 41.10 1,074,833 +0.12(+0.29%)
Mar 05, 2018 40.74 41.26 40.54 40.98 1,178,950 +0.11(+0.27%)
Mar 02, 2018 40.63 40.93 40.15 40.87 926,709 -0.01(-0.02%)
Mar 01, 2018 41.82 41.88 40.49 40.88 1,220,503 -0.83(-1.99%)
Feb 28, 2018 41.96 42.28 41.71 41.71 2,623,504 -0.06(-0.14%)
Feb 27, 2018 42.06 42.24 41.70 41.77 1,410,551 -0.31(-0.74%)
Feb 26, 2018 42.19 42.52 41.87 42.08 781,521 -0.02(-0.05%)
Feb 23, 2018 41.43 42.16 41.38 42.10 1,019,298 +0.77(+1.86%)
Feb 22, 2018 41.70 41.86 41.21 41.33 923,771 -0.19(-0.46%)
Feb 21, 2018 41.50 42.15 41.36 41.52 1,259,944 +0.10(+0.24%)
Feb 20, 2018 41.72 42.08 41.37 41.42 1,782,703 -0.56(-1.33%)
Feb 16, 2018 41.98 41.98 41.98 0 -0.53(-1.25%)
Feb 15, 2018 41.28 42.53 41.28 42.51 1,858,172 +1.36(+3.30%)
Feb 14, 2018 40.77 41.33 40.63 41.15 2,619,656 +0.25(+0.61%)
Feb 13, 2018 40.71 41.31 40.40 40.90 1,584,754 +0.09(+0.22%)
Feb 12, 2018 41.27 41.66 40.33 40.81 2,632,068 -0.14(-0.34%)
Feb 09, 2018 40.88 41.29 39.94 40.95 2,202,778 +0.40(+0.99%)
Feb 08, 2018 42.00 42.13 40.55 40.55 2,409,966 -1.42(-3.38%)
Feb 07, 2018 43.40 43.40 41.82 41.97 2,848,834 -0.58(-1.36%)
Feb 06, 2018 42.21 45.73 41.91 42.55 3,207,653 -1.91(-4.30%)
Feb 05, 2018 45.10 45.36 44.08 44.46 994,257 -0.84(-1.85%)
Feb 02, 2018 45.54 45.97 45.30 45.30 1,057,606 -0.41(-0.90%)
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.