Aramark Holdings Corp (NY: ARMK )

35.13 USD -0.48 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.05 39.23 38.81 38.82 1,340,052 -0.28(-0.72%)
May 30, 2018 38.74 39.35 38.74 39.10 1,007,623 +0.59(+1.53%)
May 29, 2018 38.59 38.65 38.35 38.51 1,409,228 -0.22(-0.57%)
May 25, 2018 38.73 38.73 38.73 0 -0.06(-0.15%)
May 24, 2018 38.86 38.96 38.64 38.79 836,102 -0.08(-0.21%)
May 23, 2018 38.77 38.92 38.48 38.87 1,039,219 -0.08(-0.21%)
May 22, 2018 38.79 39.42 38.78 38.95 1,899,763 +0.35(+0.91%)
May 21, 2018 38.18 38.69 38.03 38.60 1,189,803 +0.60(+1.58%)
May 18, 2018 38.21 38.50 37.72 38.00 960,771 -0.20(-0.52%)
May 17, 2018 38.10 38.40 38.04 38.20 1,055,411 +0.06(+0.16%)
May 16, 2018 38.16 38.29 37.91 38.14 1,203,565 -0.01(-0.03%)
May 15, 2018 38.01 38.18 37.79 38.15 2,120,992 +0.15(+0.39%)
May 14, 2018 38.04 38.21 37.84 38.00 1,109,235 +0.00(+0.00%)
May 11, 2018 38.20 38.62 37.73 38.00 991,167 +0.04(+0.11%)
May 10, 2018 37.65 38.00 37.47 37.96 1,010,424 +0.49(+1.31%)
May 09, 2018 38.99 39.07 37.28 37.47 2,449,289 -1.78(-4.54%)
May 08, 2018 38.93 39.57 38.17 39.25 4,875,551 +2.20(+5.94%)
May 07, 2018 37.12 37.32 36.75 37.05 1,712,861 -0.18(-0.48%)
May 04, 2018 36.57 37.44 36.42 37.23 1,280,173 +0.62(+1.69%)
May 03, 2018 36.96 36.96 36.28 36.61 1,524,681 -0.36(-0.97%)
May 02, 2018 37.19 37.61 36.95 36.97 1,908,614 -0.46(-1.23%)
May 01, 2018 37.30 37.43 37.05 37.43 1,033,993 +0.04(+0.11%)
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%)
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.