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 (%)
May 31, 2017 25.03 25.19 24.95 25.15 2,784,264 +0.16(+0.62%)
May 30, 2017 24.94 25.08 24.88 24.99 1,252,848 +0.00(+0.00%)
May 26, 2017 24.98 25.06 24.93 24.99 1,558,728 -0.01(-0.03%)
May 25, 2017 25.00 25.16 24.93 25.00 1,088,810 +0.06(+0.24%)
May 24, 2017 24.77 25.06 24.71 24.94 1,427,187 +0.16(+0.63%)
May 23, 2017 24.91 24.98 24.75 24.78 1,337,471 -0.10(-0.41%)
May 22, 2017 24.76 24.93 24.73 24.88 1,665,953 +0.18(+0.74%)
May 19, 2017 24.72 24.85 24.69 24.70 1,907,602 -0.02(-0.08%)
May 18, 2017 24.69 24.83 24.57 24.72 1,247,874 +0.07(+0.30%)
May 17, 2017 24.76 24.92 24.64 24.65 1,324,411 -0.28(-1.11%)
May 16, 2017 25.00 25.01 24.75 24.92 1,695,468 -0.07(-0.30%)
May 15, 2017 24.80 25.08 24.75 25.00 2,504,856 +0.19(+0.77%)
May 12, 2017 24.97 24.97 24.80 24.81 1,273,817 -0.20(-0.78%)
May 11, 2017 25.10 25.16 24.91 25.00 2,053,668 -0.14(-0.56%)
May 10, 2017 25.33 25.78 25.10 25.14 2,626,111 -0.05(-0.19%)
May 09, 2017 24.42 25.19 24.42 25.19 3,461,437 +0.75(+3.09%)
May 08, 2017 24.69 24.73 24.43 24.44 3,885,972 -0.30(-1.20%)
May 05, 2017 24.64 24.77 24.54 24.73 1,878,601 +0.18(+0.74%)
May 04, 2017 24.64 24.69 24.47 24.55 1,002,200 -0.04(-0.16%)
May 03, 2017 24.66 24.66 24.40 24.59 1,799,153 -0.03(-0.14%)
May 02, 2017 24.64 24.66 24.44 24.62 2,199,925 +0.03(+0.14%)
May 01, 2017 24.62 24.74 24.48 24.59 1,675,106 -0.01(-0.03%)
Apr 28, 2017 24.69 24.69 24.36 24.60 1,410,945 -0.06(-0.25%)
Apr 27, 2017 24.71 24.79 24.62 24.66 811,277 -0.03(-0.11%)
Apr 26, 2017 24.78 24.78 24.61 24.69 1,952,000 -0.07(-0.30%)
Apr 25, 2017 24.96 24.96 24.72 24.76 1,302,613 -0.14(-0.57%)
Apr 24, 2017 24.90 25.04 24.73 24.90 1,385,798 +0.17(+0.68%)
Apr 21, 2017 24.64 24.75 24.61 24.73 875,715 +0.08(+0.33%)
Apr 20, 2017 24.55 24.70 24.44 24.65 1,033,813 +0.22(+0.91%)
Apr 19, 2017 24.60 24.72 24.36 24.43 1,978,553 -0.09(-0.36%)
Apr 18, 2017 24.40 24.62 24.40 24.52 1,662,365 -0.04(-0.16%)
Apr 17, 2017 24.36 24.56 24.35 24.56 1,224,185 +0.24(+0.97%)
Apr 13, 2017 24.48 24.55 24.29 24.32 1,212,022 -0.15(-0.61%)
Apr 12, 2017 24.60 24.69 24.41 24.47 1,068,037 -0.11(-0.47%)
Apr 11, 2017 24.51 24.63 24.40 24.58 864,094 +0.04(+0.16%)
Apr 10, 2017 24.52 24.71 24.50 24.54 735,154 -0.01(-0.05%)
Apr 07, 2017 24.55 24.74 24.51 24.56 1,140,388 -0.13(-0.52%)
Apr 06, 2017 24.62 24.74 24.46 24.69 1,602,187 +0.16(+0.66%)
Apr 05, 2017 24.63 24.78 24.49 24.52 1,414,216 -0.05(-0.22%)
Apr 04, 2017 24.72 24.75 24.53 24.58 1,200,235 -0.16(-0.65%)
Apr 03, 2017 24.83 24.96 24.66 24.74 1,591,013 -0.09(-0.38%)
Mar 31, 2017 24.95 25.00 24.83 24.83 1,876,030 -0.18(-0.70%)
Mar 30, 2017 24.86 25.05 24.85 25.01 919,315 +0.16(+0.65%)
Mar 29, 2017 24.74 24.88 24.71 24.85 944,657 +0.05(+0.19%)
Mar 28, 2017 24.59 24.83 24.47 24.80 1,733,832 +0.22(+0.90%)
Mar 27, 2017 24.39 24.63 24.35 24.58 1,145,518 -0.05(-0.22%)
Mar 24, 2017 24.72 24.79 24.57 24.63 1,104,892 -0.02(-0.08%)
Mar 23, 2017 24.71 24.89 24.64 24.65 1,329,306 -0.01(-0.05%)
Mar 22, 2017 24.63 24.79 24.56 24.66 1,776,341 +0.03(+0.11%)
Mar 21, 2017 24.99 25.10 24.62 24.64 2,820,573 -0.32(-1.30%)
Mar 20, 2017 25.18 25.45 24.91 24.96 2,649,175 -0.30(-1.20%)
Mar 17, 2017 25.06 25.29 25.06 25.26 2,371,583 +0.17(+0.67%)
Mar 16, 2017 24.74 25.11 24.71 25.10 3,412,099 +0.34(+1.36%)
Mar 15, 2017 24.60 24.84 24.60 24.76 1,531,080 +0.18(+0.71%)
Mar 14, 2017 24.60 24.75 24.49 24.58 1,674,985 -0.01(-0.03%)
Mar 13, 2017 24.44 24.66 24.33 24.59 1,897,536 -0.01(-0.03%)
Mar 10, 2017 24.60 24.64 24.48 24.60 1,749,634 +0.14(+0.58%)
Mar 09, 2017 24.40 24.51 24.32 24.46 2,562,551 +0.09(+0.36%)
Mar 08, 2017 24.21 24.40 24.19 24.37 1,866,443 +0.11(+0.47%)
Mar 07, 2017 24.21 24.28 24.20 24.25 1,833,122 -0.02(-0.08%)
Mar 06, 2017 24.17 24.42 24.17 24.27 2,250,709 -0.09(-0.36%)
Mar 03, 2017 24.15 24.38 24.15 24.36 2,578,056 +0.18(+0.75%)
Mar 02, 2017 24.57 24.57 24.00 24.18 2,244,412 +0.14(+0.59%)
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.