Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.38 36.70 36.27 36.68 2,344,240 +0.39(+1.07%)
Jul 28, 2017 36.56 36.75 36.24 36.29 924,474 -0.34(-0.93%)
Jul 27, 2017 36.76 36.76 36.45 36.63 641,221 -0.06(-0.18%)
Jul 26, 2017 37.03 37.04 36.65 36.69 1,723,955 -0.36(-0.97%)
Jul 25, 2017 37.30 37.40 37.02 37.05 1,049,699 -0.20(-0.54%)
Jul 24, 2017 37.29 37.39 37.05 37.26 519,389 -0.06(-0.15%)
Jul 21, 2017 37.26 37.37 37.10 37.31 743,820 -0.12(-0.32%)
Jul 20, 2017 37.47 37.55 37.25 37.43 790,302 -0.04(-0.10%)
Jul 19, 2017 37.32 37.51 37.29 37.47 880,397 +0.27(+0.72%)
Jul 18, 2017 37.44 37.52 37.06 37.20 728,411 -0.26(-0.69%)
Jul 17, 2017 37.24 37.46 37.10 37.46 1,089,548 +0.29(+0.79%)
Jul 14, 2017 36.92 37.31 36.86 37.16 1,489,949 +0.16(+0.42%)
Jul 13, 2017 37.19 37.22 36.75 37.01 1,182,073 -0.13(-0.35%)
Jul 12, 2017 36.78 37.33 36.68 37.14 1,310,103 +0.59(+1.61%)
Jul 11, 2017 36.77 36.77 36.32 36.55 2,540,566 -0.34(-0.92%)
Jul 10, 2017 37.09 37.31 36.72 36.89 1,733,927 -0.14(-0.37%)
Jul 07, 2017 36.92 37.05 36.79 37.03 1,604,770 +0.33(+0.90%)
Jul 06, 2017 37.27 37.37 36.69 36.69 1,866,234 -0.97(-2.57%)
Jul 05, 2017 37.84 37.89 37.39 37.66 1,240,263 -0.13(-0.34%)
Jul 03, 2017 37.87 37.89 37.69 37.79 435,049 +0.08(+0.22%)
Jun 30, 2017 37.61 37.85 37.49 37.71 1,236,493 +0.27(+0.71%)
Jun 29, 2017 37.89 37.89 37.24 37.44 669,534 -0.40(-1.07%)
Jun 28, 2017 37.91 38.03 37.75 37.84 1,306,214 +0.12(+0.32%)
Jun 27, 2017 38.20 38.39 37.73 37.73 1,006,620 -0.44(-1.16%)
Jun 26, 2017 38.26 38.37 38.05 38.17 1,013,526 +0.02(+0.05%)
Jun 23, 2017 37.76 38.24 37.72 38.15 2,791,763 +0.43(+1.15%)
Jun 22, 2017 37.87 37.95 37.62 37.72 1,335,644 -0.09(-0.24%)
Jun 21, 2017 37.74 37.95 37.68 37.81 2,432,663 +0.06(+0.17%)
Jun 20, 2017 37.61 37.76 37.49 37.74 3,064,333 +0.00(+0.00%)
Jun 19, 2017 37.63 37.83 37.30 37.74 1,689,885 +0.17(+0.44%)
Jun 16, 2017 37.49 37.69 37.29 37.58 1,659,426 +0.23(+0.62%)
Jun 15, 2017 36.91 37.46 36.86 37.35 1,821,678 +0.16(+0.42%)
Jun 14, 2017 36.98 37.28 36.94 37.19 1,891,885 +0.36(+0.97%)
Jun 13, 2017 36.76 36.91 36.48 36.83 1,536,762 +0.19(+0.53%)
Jun 12, 2017 36.38 36.80 36.36 36.64 1,723,392 +0.26(+0.71%)
Jun 09, 2017 36.38 36.46 36.23 36.38 1,700,964 -0.03(-0.08%)
Jun 08, 2017 36.38 36.47 36.14 36.41 1,496,987 +0.04(+0.10%)
Jun 07, 2017 36.08 36.44 35.87 36.37 2,005,873 +0.46(+1.28%)
Jun 06, 2017 35.82 36.02 35.70 35.91 2,022,532 +0.10(+0.28%)
Jun 05, 2017 35.54 35.87 35.54 35.81 1,673,529 +0.12(+0.34%)
Jun 02, 2017 35.67 35.76 35.38 35.69 1,254,892 +0.12(+0.34%)
Jun 01, 2017 34.41 35.58 34.35 35.57 2,111,979 +1.29(+3.76%)
May 31, 2017 34.12 34.34 34.02 34.28 2,042,225 +0.21(+0.62%)
May 30, 2017 34.00 34.19 33.92 34.07 918,949 +0.00(+0.00%)
May 26, 2017 34.05 34.16 33.99 34.07 1,143,308 -0.01(-0.03%)
May 25, 2017 34.09 34.30 33.99 34.08 798,629 +0.08(+0.24%)
May 24, 2017 33.77 34.16 33.69 34.00 1,046,824 +0.21(+0.63%)
May 23, 2017 33.96 34.05 33.74 33.79 981,019 -0.14(-0.41%)
May 22, 2017 33.76 33.99 33.71 33.92 1,221,957 +0.25(+0.74%)
May 19, 2017 33.70 33.87 33.66 33.68 1,399,204 -0.03(-0.08%)
May 18, 2017 33.66 33.86 33.49 33.70 915,301 +0.10(+0.30%)
May 17, 2017 33.76 33.98 33.59 33.60 971,440 -0.38(-1.11%)
May 16, 2017 34.09 34.10 33.74 33.98 1,243,606 -0.10(-0.30%)
May 15, 2017 33.81 34.19 33.74 34.08 1,837,282 +0.29(+0.85%)
May 12, 2017 34.02 34.02 33.78 33.79 935,058 -0.27(-0.78%)
May 11, 2017 34.20 34.27 33.94 34.06 1,507,516 -0.19(-0.56%)
May 10, 2017 34.51 35.12 34.19 34.25 1,927,723 -0.06(-0.19%)
May 09, 2017 33.26 34.32 33.26 34.32 2,540,903 +1.03(+3.09%)
May 08, 2017 33.63 33.69 33.28 33.29 2,852,537 -0.40(-1.20%)
May 05, 2017 33.56 33.75 33.44 33.69 1,379,006 +0.25(+0.74%)
May 04, 2017 33.56 33.63 33.33 33.44 735,675 -0.05(-0.16%)
May 03, 2017 33.59 33.60 33.23 33.50 1,320,687 -0.05(-0.14%)
May 02, 2017 33.57 33.60 33.29 33.55 1,614,877 +0.05(+0.14%)
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.