Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.56 26.68 26.40 26.41 1,970,113 -0.19(-0.72%)
May 30, 2018 26.35 26.76 26.35 26.60 1,481,384 +0.40(+1.53%)
May 29, 2018 26.25 26.29 26.09 26.19 2,071,814 -0.15(-0.57%)
May 25, 2018 26.34 26.34 26.34 0 -0.04(-0.15%)
May 24, 2018 26.43 26.50 26.28 26.38 1,229,217 -0.05(-0.21%)
May 23, 2018 26.37 26.47 26.17 26.44 1,527,835 -0.05(-0.21%)
May 22, 2018 26.38 26.81 26.38 26.49 2,792,988 +0.24(+0.91%)
May 21, 2018 25.97 26.32 25.87 26.26 1,749,221 +0.41(+1.58%)
May 18, 2018 25.99 26.19 25.66 25.85 1,412,503 -0.14(-0.52%)
May 17, 2018 25.92 26.12 25.87 25.98 1,551,641 +0.04(+0.16%)
May 16, 2018 25.96 26.04 25.79 25.94 1,769,453 +0.04(+0.17%)
May 15, 2018 25.80 25.92 25.65 25.90 3,124,442 +0.10(+0.39%)
May 14, 2018 25.82 25.94 25.69 25.80 1,634,018 +0.00(+0.00%)
May 11, 2018 25.93 26.22 25.61 25.80 1,460,092 +0.03(+0.11%)
May 10, 2018 25.56 25.80 25.44 25.77 1,488,459 +0.33(+1.31%)
May 09, 2018 26.47 26.52 25.31 25.44 3,608,057 -1.21(-4.53%)
May 08, 2018 26.43 26.86 25.91 26.64 7,182,194 +1.49(+5.94%)
May 07, 2018 25.20 25.33 24.95 25.15 2,523,222 -0.12(-0.48%)
May 04, 2018 24.83 25.42 24.72 25.27 1,885,828 +0.42(+1.69%)
May 03, 2018 25.09 25.09 24.63 24.85 2,246,013 -0.24(-0.97%)
May 02, 2018 25.25 25.53 25.08 25.10 2,811,587 -0.31(-1.23%)
May 01, 2018 25.32 25.41 25.15 25.41 1,523,179 +0.03(+0.11%)
Apr 30, 2018 25.57 25.73 25.38 25.38 1,536,625 -0.07(-0.29%)
Apr 27, 2018 25.85 25.90 25.43 25.46 1,686,701 -0.46(-1.78%)
Apr 26, 2018 26.03 26.14 25.84 25.92 1,342,039 +0.05(+0.18%)
Apr 25, 2018 25.65 25.98 25.46 25.87 1,566,239 +0.28(+1.09%)
Apr 24, 2018 25.69 25.90 25.52 25.59 1,379,538 -0.03(-0.11%)
Apr 23, 2018 25.69 25.92 25.51 25.62 1,467,547 -0.01(-0.03%)
Apr 20, 2018 25.53 25.78 25.39 25.63 1,249,610 +0.17(+0.67%)
Apr 19, 2018 25.74 25.82 25.45 25.46 2,577,454 -0.35(-1.34%)
Apr 18, 2018 25.90 26.04 25.78 25.80 1,680,863 -0.12(-0.45%)
Apr 17, 2018 25.97 26.14 25.83 25.92 1,175,369 +0.27(+1.06%)
Apr 16, 2018 25.53 25.78 25.40 25.65 1,542,767 +0.23(+0.91%)
Apr 13, 2018 25.80 25.80 25.25 25.42 2,354,951 -0.25(-0.98%)
Apr 12, 2018 25.70 25.85 25.63 25.67 1,623,456 +0.01(+0.03%)
Apr 11, 2018 25.92 25.97 25.59 25.66 2,195,381 -0.34(-1.31%)
Apr 10, 2018 26.33 26.44 25.95 26.00 2,323,343 -0.01(-0.05%)
Apr 09, 2018 26.24 26.50 26.01 26.01 2,718,245 -0.16(-0.60%)
Apr 06, 2018 26.55 26.79 26.05 26.17 1,413,751 -0.60(-2.26%)
Apr 05, 2018 26.55 26.91 26.32 26.77 2,713,141 +0.35(+1.34%)
Apr 04, 2018 25.91 26.45 25.85 26.42 3,113,707 +0.16(+0.59%)
Apr 03, 2018 26.09 26.37 25.95 26.26 1,471,243 +0.35(+1.34%)
Apr 02, 2018 26.83 26.86 25.73 25.92 1,871,303 -0.94(-3.49%)
Mar 29, 2018 26.85 26.85 26.85 0 -0.08(-0.30%)
Mar 28, 2018 26.94 27.14 26.80 26.94 1,063,478 +0.05(+0.20%)
Mar 27, 2018 27.09 27.32 26.79 26.88 1,994,471 -0.18(-0.68%)
Mar 26, 2018 26.77 27.21 26.77 27.07 2,029,625 +0.54(+2.05%)
Mar 23, 2018 27.07 27.15 26.43 26.52 2,018,662 -0.49(-1.81%)
Mar 22, 2018 27.53 27.68 26.97 27.01 1,471,430 -0.69(-2.50%)
Mar 21, 2018 27.89 28.04 27.68 27.70 609,666 -0.16(-0.58%)
Mar 20, 2018 27.76 28.11 27.68 27.87 1,121,245 +0.14(+0.51%)
Mar 19, 2018 27.78 27.89 27.57 27.72 1,162,747 -0.16(-0.56%)
Mar 16, 2018 27.87 28.08 27.85 27.88 1,389,229 +0.05(+0.17%)
Mar 15, 2018 27.82 27.96 27.78 27.83 1,163,774 -0.01(-0.02%)
Mar 14, 2018 28.12 28.12 27.70 27.84 1,133,038 -0.21(-0.75%)
Mar 13, 2018 28.57 28.69 27.95 28.05 1,104,757 -0.40(-1.41%)
Mar 12, 2018 28.47 28.61 28.33 28.45 1,202,489 +0.00(+0.00%)
Mar 09, 2018 27.99 28.49 27.99 28.45 1,278,264 +0.55(+1.97%)
Mar 08, 2018 28.17 28.26 27.88 27.90 1,442,332 -0.04(-0.15%)
Mar 07, 2018 28.05 27.94 1,886,726 +0.04(+0.15%)
Mar 06, 2018 27.87 28.04 27.68 27.90 1,583,340 +0.08(+0.29%)
Mar 05, 2018 27.66 28.01 27.52 27.82 1,736,716 +0.07(+0.27%)
Mar 02, 2018 27.58 27.78 27.26 27.74 1,365,138 -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.