Aramark Holdings Corp (NY: ARMK )

33.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.84 37.17 36.73 37.14 2,314,950 +0.39(+1.06%)
Jul 28, 2017 37.02 37.21 36.70 36.75 912,924 -0.34(-0.93%)
Jul 27, 2017 37.22 37.22 36.91 37.09 633,209 -0.07(-0.18%)
Jul 26, 2017 37.50 37.51 37.11 37.16 1,702,415 -0.36(-0.97%)
Jul 25, 2017 37.77 37.88 37.48 37.52 1,036,584 -0.20(-0.54%)
Jul 24, 2017 37.76 37.87 37.52 37.73 512,900 -0.06(-0.15%)
Jul 21, 2017 37.73 37.84 37.57 37.78 734,526 -0.12(-0.32%)
Jul 20, 2017 37.94 38.03 37.72 37.90 780,428 -0.04(-0.10%)
Jul 19, 2017 37.79 37.99 37.76 37.94 869,396 +0.27(+0.72%)
Jul 18, 2017 37.91 38.00 37.53 37.67 719,310 -0.26(-0.69%)
Jul 17, 2017 37.71 37.93 37.57 37.93 1,075,935 +0.30(+0.79%)
Jul 14, 2017 37.39 37.78 37.33 37.63 1,471,333 +0.16(+0.42%)
Jul 13, 2017 37.66 37.69 37.21 37.48 1,167,303 -0.13(-0.35%)
Jul 12, 2017 37.24 37.80 37.14 37.61 1,293,733 +0.60(+1.61%)
Jul 11, 2017 37.23 37.23 36.78 37.01 2,508,823 -0.34(-0.92%)
Jul 10, 2017 37.56 37.78 37.19 37.35 1,712,262 -0.14(-0.37%)
Jul 07, 2017 37.39 37.52 37.25 37.49 1,584,719 +0.34(+0.90%)
Jul 06, 2017 37.74 37.84 37.15 37.16 1,842,916 -0.98(-2.57%)
Jul 05, 2017 38.31 38.37 37.87 38.14 1,224,766 -0.13(-0.34%)
Jul 03, 2017 38.35 38.37 38.17 38.27 429,614 +0.08(+0.22%)
Jun 30, 2017 38.09 38.33 37.97 38.18 1,221,043 +0.27(+0.71%)
Jun 29, 2017 38.37 38.37 37.71 37.91 661,169 -0.41(-1.07%)
Jun 28, 2017 38.39 38.51 38.23 38.32 1,289,893 +0.12(+0.32%)
Jun 27, 2017 38.69 38.87 38.20 38.20 994,043 -0.45(-1.16%)
Jun 26, 2017 38.74 38.85 38.53 38.65 1,000,862 +0.02(+0.05%)
Jun 23, 2017 38.24 38.72 38.19 38.63 2,756,881 +0.44(+1.15%)
Jun 22, 2017 38.35 38.44 38.10 38.19 1,318,955 -0.09(-0.24%)
Jun 21, 2017 38.22 38.43 38.16 38.29 2,402,268 +0.07(+0.17%)
Jun 20, 2017 38.09 38.24 37.96 38.22 3,026,046 +0.00(+0.00%)
Jun 19, 2017 38.11 38.31 37.77 38.22 1,668,770 +0.17(+0.44%)
Jun 16, 2017 37.96 38.17 37.76 38.05 1,638,692 +0.23(+0.62%)
Jun 15, 2017 37.37 37.93 37.33 37.82 1,798,917 +0.16(+0.42%)
Jun 14, 2017 37.45 37.76 37.41 37.66 1,868,247 +0.36(+0.97%)
Jun 13, 2017 37.22 37.37 36.94 37.30 1,517,560 +0.20(+0.53%)
Jun 12, 2017 36.84 37.27 36.82 37.10 1,701,859 +0.26(+0.71%)
Jun 09, 2017 36.84 36.93 36.68 36.84 1,679,711 -0.03(-0.08%)
Jun 08, 2017 36.84 36.94 36.60 36.87 1,478,283 +0.04(+0.10%)
Jun 07, 2017 36.53 36.90 36.32 36.83 1,980,811 +0.47(+1.28%)
Jun 06, 2017 36.27 36.48 36.15 36.37 1,997,261 +0.10(+0.28%)
Jun 05, 2017 35.99 36.32 35.99 36.26 1,652,619 +0.12(+0.34%)
Jun 02, 2017 36.12 36.21 35.83 36.14 1,239,213 +0.12(+0.34%)
Jun 01, 2017 34.85 36.03 34.78 36.02 2,085,590 +1.30(+3.76%)
May 31, 2017 34.55 34.77 34.45 34.72 2,016,708 +0.21(+0.62%)
May 30, 2017 34.43 34.62 34.35 34.50 907,467 +0.00(+0.00%)
May 26, 2017 34.48 34.60 34.42 34.50 1,129,023 -0.01(-0.03%)
May 25, 2017 34.52 34.74 34.42 34.51 788,651 +0.08(+0.24%)
May 24, 2017 34.20 34.59 34.12 34.43 1,033,745 +0.21(+0.63%)
May 23, 2017 34.39 34.48 34.17 34.21 968,762 -0.14(-0.41%)
May 22, 2017 34.19 34.42 34.14 34.35 1,206,689 +0.25(+0.74%)
May 19, 2017 34.13 34.30 34.08 34.10 1,381,721 -0.03(-0.08%)
May 18, 2017 34.08 34.28 33.92 34.13 903,864 +0.10(+0.30%)
May 17, 2017 34.19 34.41 34.02 34.03 959,302 -0.38(-1.11%)
May 16, 2017 34.52 34.53 34.17 34.41 1,228,068 -0.10(-0.30%)
May 15, 2017 34.24 34.62 34.17 34.51 1,814,326 +0.29(+0.85%)
May 12, 2017 34.45 34.45 34.21 34.22 923,375 -0.27(-0.78%)
May 11, 2017 34.63 34.70 34.37 34.49 1,488,680 -0.20(-0.56%)
May 10, 2017 34.95 35.57 34.62 34.69 1,903,637 -0.07(-0.19%)
May 09, 2017 33.68 34.75 33.68 34.75 2,509,155 +1.04(+3.09%)
May 08, 2017 34.05 34.12 33.70 33.71 2,816,896 -0.41(-1.20%)
May 05, 2017 33.99 34.17 33.86 34.12 1,361,776 +0.25(+0.74%)
May 04, 2017 33.99 34.06 33.76 33.87 726,483 -0.06(-0.16%)
May 03, 2017 34.02 34.03 33.65 33.92 1,304,185 -0.05(-0.14%)
May 02, 2017 34.00 34.03 33.71 33.97 1,594,700 +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.