Aramark Holdings Corp (NY: ARMK )

38.08 UNCHANGED
Streaming Delayed 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 24.96 25.15 2,783,647 +0.16(+0.62%)
May 30, 2017 24.94 25.08 24.89 25.00 1,252,570 +0.00(+0.00%)
May 26, 2017 24.98 25.06 24.94 25.00 1,558,382 -0.01(-0.03%)
May 25, 2017 25.01 25.17 24.94 25.00 1,088,569 +0.06(+0.24%)
May 24, 2017 24.77 25.06 24.72 24.94 1,426,870 +0.16(+0.63%)
May 23, 2017 24.92 24.98 24.75 24.79 1,337,174 -0.10(-0.41%)
May 22, 2017 24.77 24.94 24.73 24.89 1,665,583 +0.18(+0.74%)
May 19, 2017 24.73 24.85 24.69 24.71 1,907,179 -0.02(-0.08%)
May 18, 2017 24.69 24.84 24.57 24.73 1,247,597 +0.07(+0.30%)
May 17, 2017 24.77 24.93 24.65 24.65 1,324,118 -0.28(-1.11%)
May 16, 2017 25.01 25.02 24.75 24.93 1,695,092 -0.07(-0.30%)
May 15, 2017 24.81 25.08 24.75 25.00 2,504,301 +0.19(+0.77%)
May 12, 2017 24.98 24.98 24.81 24.81 1,273,534 -0.20(-0.78%)
May 11, 2017 25.11 25.16 24.92 25.01 2,053,213 -0.14(-0.56%)
May 10, 2017 25.34 25.79 25.10 25.15 2,625,529 -0.05(-0.19%)
May 09, 2017 24.42 25.20 24.42 25.20 3,460,669 +0.75(+3.09%)
May 08, 2017 24.69 24.74 24.43 24.44 3,885,110 -0.30(-1.20%)
May 05, 2017 24.64 24.78 24.55 24.74 1,878,184 +0.18(+0.74%)
May 04, 2017 24.64 24.69 24.48 24.56 1,001,977 -0.04(-0.16%)
May 03, 2017 24.66 24.67 24.40 24.60 1,798,754 -0.03(-0.14%)
May 02, 2017 24.65 24.67 24.44 24.63 2,199,437 +0.03(+0.14%)
May 01, 2017 24.62 24.74 24.49 24.60 1,674,735 -0.01(-0.03%)
Apr 28, 2017 24.70 24.70 24.36 24.60 1,410,632 -0.06(-0.25%)
Apr 27, 2017 24.72 24.80 24.62 24.66 811,098 -0.03(-0.11%)
Apr 26, 2017 24.78 24.78 24.62 24.69 1,951,567 -0.07(-0.30%)
Apr 25, 2017 24.97 24.97 24.72 24.76 1,302,324 -0.14(-0.57%)
Apr 24, 2017 24.91 25.05 24.74 24.91 1,385,490 +0.17(+0.68%)
Apr 21, 2017 24.65 24.76 24.62 24.74 875,521 +0.08(+0.33%)
Apr 20, 2017 24.56 24.70 24.44 24.66 1,033,584 +0.22(+0.91%)
Apr 19, 2017 24.61 24.72 24.37 24.43 1,978,114 -0.09(-0.36%)
Apr 18, 2017 24.41 24.62 24.41 24.52 1,661,996 -0.04(-0.16%)
Apr 17, 2017 24.36 24.56 24.35 24.56 1,223,913 +0.24(+0.97%)
Apr 13, 2017 24.48 24.55 24.29 24.33 1,211,753 -0.15(-0.61%)
Apr 12, 2017 24.61 24.69 24.41 24.48 1,067,800 -0.11(-0.47%)
Apr 11, 2017 24.52 24.63 24.41 24.59 863,903 +0.04(+0.16%)
Apr 10, 2017 24.52 24.72 24.51 24.55 734,991 -0.01(-0.05%)
Apr 07, 2017 24.56 24.74 24.52 24.56 1,140,135 -0.13(-0.52%)
Apr 06, 2017 24.63 24.74 24.46 24.69 1,601,831 +0.16(+0.66%)
Apr 05, 2017 24.64 24.78 24.50 24.53 1,413,903 -0.05(-0.22%)
Apr 04, 2017 24.72 24.76 24.53 24.58 1,199,969 -0.16(-0.65%)
Apr 03, 2017 24.84 24.97 24.66 24.74 1,590,660 -0.09(-0.38%)
Mar 31, 2017 24.96 25.01 24.84 24.84 1,875,613 -0.18(-0.70%)
Mar 30, 2017 24.87 25.06 24.86 25.01 919,111 +0.16(+0.65%)
Mar 29, 2017 24.74 24.89 24.72 24.85 944,448 +0.05(+0.19%)
Mar 28, 2017 24.60 24.83 24.48 24.81 1,733,448 +0.22(+0.90%)
Mar 27, 2017 24.39 24.64 24.35 24.58 1,145,264 -0.05(-0.22%)
Mar 24, 2017 24.72 24.79 24.58 24.64 1,104,647 -0.02(-0.08%)
Mar 23, 2017 24.72 24.90 24.65 24.66 1,329,011 -0.01(-0.05%)
Mar 22, 2017 24.64 24.79 24.56 24.67 1,775,947 +0.03(+0.11%)
Mar 21, 2017 25.00 25.11 24.62 24.64 2,819,947 -0.32(-1.30%)
Mar 20, 2017 25.19 25.45 24.92 24.97 2,648,587 -0.30(-1.20%)
Mar 17, 2017 25.06 25.30 25.06 25.27 2,371,057 +0.17(+0.67%)
Mar 16, 2017 24.74 25.11 24.71 25.10 3,411,342 +0.34(+1.36%)
Mar 15, 2017 24.61 24.85 24.61 24.76 1,530,740 +0.18(+0.71%)
Mar 14, 2017 24.61 24.76 24.50 24.59 1,674,613 -0.01(-0.03%)
Mar 13, 2017 24.44 24.66 24.33 24.60 1,897,115 -0.01(-0.03%)
Mar 10, 2017 24.61 24.65 24.48 24.60 1,749,246 +0.14(+0.58%)
Mar 09, 2017 24.41 24.52 24.33 24.46 2,561,983 +0.09(+0.36%)
Mar 08, 2017 24.22 24.41 24.19 24.37 1,866,029 +0.11(+0.47%)
Mar 07, 2017 24.22 24.29 24.20 24.26 1,832,715 -0.02(-0.08%)
Mar 06, 2017 24.18 24.43 24.18 24.28 2,250,210 -0.09(-0.36%)
Mar 03, 2017 24.15 24.38 24.15 24.37 2,577,484 +0.18(+0.75%)
Mar 02, 2017 24.58 24.58 24.01 24.19 2,243,914 +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.