Aramark Holdings Corp (NY: ARMK )

44.15 -0.19 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.23 34.05 33.08 33.27 7,431,238 -0.10(-0.29%)
May 30, 2019 31.46 34.67 31.40 33.37 17,520,534 +2.06(+6.57%)
May 29, 2019 30.29 31.39 30.29 31.31 7,153,740 +0.97(+3.18%)
May 28, 2019 30.29 30.47 30.09 30.34 6,937,016 +0.16(+0.54%)
May 24, 2019 30.01 30.29 29.70 30.18 1,763,596 +0.33(+1.12%)
May 23, 2019 30.19 30.23 29.72 29.85 4,667,645 -0.58(-1.92%)
May 22, 2019 30.71 30.73 30.33 30.43 4,239,481 -0.41(-1.33%)
May 21, 2019 30.39 30.85 30.32 30.84 3,572,505 +0.53(+1.74%)
May 20, 2019 30.06 30.44 29.89 30.32 3,338,794 +0.06(+0.19%)
May 17, 2019 29.90 30.56 29.82 30.26 3,481,602 +0.09(+0.29%)
May 16, 2019 30.47 30.87 30.12 30.17 4,989,979 -0.31(-1.00%)
May 15, 2019 30.09 30.68 29.92 30.48 5,450,077 +0.40(+1.34%)
May 14, 2019 29.77 30.41 29.51 30.08 4,678,160 +0.34(+1.15%)
May 13, 2019 29.17 29.84 28.79 29.73 4,687,943 -0.11(-0.38%)
May 10, 2019 29.70 30.31 29.32 29.85 5,362,493 -0.03(-0.10%)
May 09, 2019 28.64 30.28 28.29 29.88 7,272,318 +0.82(+2.82%)
May 08, 2019 27.97 29.45 27.81 29.06 7,041,120 +0.91(+3.25%)
May 07, 2019 25.47 28.16 24.29 28.14 18,166,884 -1.70(-5.69%)
May 06, 2019 29.09 29.91 29.09 29.84 3,962,039 +0.12(+0.42%)
May 03, 2019 29.47 29.80 29.30 29.71 4,562,185 +0.44(+1.50%)
May 02, 2019 29.39 29.73 29.10 29.28 2,229,753 -0.10(-0.36%)
May 01, 2019 29.76 29.82 29.34 29.38 2,747,099 -0.24(-0.80%)
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%)
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.