Aramark Holdings Corp (NY: ARMK )

42.12 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.65 34.87 34.55 34.82 2,010,916 +0.21(+0.62%)
May 30, 2017 34.53 34.72 34.45 34.60 904,861 +0.00(+0.00%)
May 26, 2017 34.58 34.70 34.52 34.60 1,125,781 -0.01(-0.03%)
May 25, 2017 34.62 34.84 34.52 34.61 786,386 +0.08(+0.24%)
May 24, 2017 34.29 34.69 34.22 34.53 1,030,776 +0.22(+0.63%)
May 23, 2017 34.49 34.58 34.27 34.31 965,979 -0.14(-0.41%)
May 22, 2017 34.28 34.52 34.24 34.45 1,203,223 +0.25(+0.74%)
May 19, 2017 34.23 34.40 34.18 34.20 1,377,753 -0.03(-0.08%)
May 18, 2017 34.18 34.38 34.01 34.23 901,268 +0.10(+0.30%)
May 17, 2017 34.28 34.51 34.12 34.13 956,547 -0.38(-1.11%)
May 16, 2017 34.62 34.63 34.27 34.51 1,224,541 -0.10(-0.30%)
May 15, 2017 34.34 34.72 34.27 34.61 1,809,116 +0.29(+0.85%)
May 12, 2017 34.55 34.55 34.31 34.32 920,723 -0.27(-0.78%)
May 11, 2017 34.73 34.80 34.47 34.59 1,484,404 -0.20(-0.56%)
May 10, 2017 35.05 35.67 34.72 34.79 1,898,170 -0.07(-0.19%)
May 09, 2017 33.78 34.85 33.78 34.85 2,501,949 +1.04(+3.09%)
May 08, 2017 34.15 34.22 33.80 33.81 2,808,806 -0.41(-1.20%)
May 05, 2017 34.09 34.27 33.96 34.22 1,357,865 +0.25(+0.74%)
May 04, 2017 34.09 34.16 33.85 33.97 724,396 -0.06(-0.16%)
May 03, 2017 34.11 34.12 33.75 34.02 1,300,439 -0.05(-0.14%)
May 02, 2017 34.10 34.12 33.81 34.07 1,590,120 +0.05(+0.14%)
May 01, 2017 34.06 34.23 33.87 34.02 1,210,778 -0.01(-0.03%)
Apr 28, 2017 34.16 34.16 33.70 34.03 1,019,840 -0.08(-0.25%)
Apr 27, 2017 34.19 34.30 34.06 34.11 586,396 -0.04(-0.11%)
Apr 26, 2017 34.28 34.28 34.05 34.15 1,410,918 -0.10(-0.30%)
Apr 25, 2017 34.53 34.53 34.20 34.25 941,537 -0.20(-0.57%)
Apr 24, 2017 34.45 34.65 34.22 34.45 1,001,663 +0.23(+0.68%)
Apr 21, 2017 34.10 34.24 34.05 34.22 632,972 +0.11(+0.33%)
Apr 20, 2017 33.97 34.17 33.81 34.11 747,247 +0.31(+0.91%)
Apr 19, 2017 34.04 34.20 33.70 33.80 1,430,111 -0.12(-0.36%)
Apr 18, 2017 33.76 34.06 33.76 33.92 1,201,568 -0.06(-0.16%)
Apr 17, 2017 33.70 33.97 33.69 33.97 884,849 +0.33(+0.97%)
Apr 13, 2017 33.86 33.96 33.60 33.65 876,057 -0.20(-0.61%)
Apr 12, 2017 34.04 34.15 33.77 33.85 771,984 -0.16(-0.47%)
Apr 11, 2017 33.91 34.07 33.76 34.01 624,573 +0.06(+0.16%)
Apr 10, 2017 33.92 34.19 33.90 33.96 531,374 -0.02(-0.05%)
Apr 07, 2017 33.97 34.23 33.91 33.97 824,280 -0.18(-0.52%)
Apr 06, 2017 34.07 34.23 33.83 34.15 1,158,071 +0.22(+0.66%)
Apr 05, 2017 34.08 34.28 33.88 33.93 1,022,204 -0.07(-0.22%)
Apr 04, 2017 34.20 34.24 33.93 34.00 867,538 -0.22(-0.65%)
Apr 03, 2017 34.36 34.53 34.11 34.23 1,149,994 -0.13(-0.38%)
Mar 31, 2017 34.52 34.59 34.36 34.36 1,356,006 -0.24(-0.70%)
Mar 30, 2017 34.39 34.66 34.38 34.60 664,486 +0.22(+0.65%)
Mar 29, 2017 34.23 34.42 34.19 34.38 682,804 +0.07(+0.19%)
Mar 28, 2017 34.02 34.35 33.85 34.31 1,253,225 +0.31(+0.90%)
Mar 27, 2017 33.74 34.08 33.69 34.00 827,988 -0.07(-0.22%)
Mar 24, 2017 34.20 34.29 33.99 34.08 798,623 -0.03(-0.08%)
Mar 23, 2017 34.19 34.44 34.10 34.11 960,831 -0.02(-0.05%)
Mar 22, 2017 34.08 34.29 33.97 34.12 1,283,950 +0.04(+0.11%)
Mar 21, 2017 34.58 34.73 34.06 34.09 2,038,728 -0.45(-1.30%)
Mar 20, 2017 34.84 35.20 34.47 34.53 1,914,840 -0.42(-1.20%)
Mar 17, 2017 34.66 34.99 34.66 34.95 1,714,195 +0.23(+0.67%)
Mar 16, 2017 34.23 34.74 34.18 34.72 2,466,287 +0.47(+1.36%)
Mar 15, 2017 34.04 34.37 34.04 34.25 1,106,674 +0.24(+0.71%)
Mar 14, 2017 34.04 34.24 33.88 34.01 1,210,690 -0.01(-0.03%)
Mar 13, 2017 33.81 34.11 33.66 34.02 1,371,551 -0.01(-0.03%)
Mar 10, 2017 34.04 34.10 33.86 34.03 1,264,647 +0.20(+0.58%)
Mar 09, 2017 33.76 33.91 33.65 33.83 1,852,228 +0.12(+0.36%)
Mar 08, 2017 33.50 33.76 33.46 33.71 1,349,077 +0.16(+0.47%)
Mar 07, 2017 33.50 33.60 33.48 33.56 1,324,992 -0.03(-0.08%)
Mar 06, 2017 33.44 33.79 33.44 33.58 1,626,827 -0.12(-0.36%)
Mar 03, 2017 33.41 33.72 33.41 33.70 1,863,435 +0.25(+0.75%)
Mar 02, 2017 33.99 33.99 33.21 33.45 1,622,275 +0.20(+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.