Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.09 15.18 14.53 14.63 2,762,312 -0.64(-4.22%)
Jul 30, 2020 15.34 15.47 15.09 15.27 2,107,616 -0.36(-2.30%)
Jul 29, 2020 15.60 15.79 15.39 15.63 1,743,627 +0.31(+2.03%)
Jul 28, 2020 15.19 15.54 15.16 15.32 2,036,406 +0.04(+0.27%)
Jul 27, 2020 15.52 15.57 15.11 15.28 1,683,523 -0.42(-2.65%)
Jul 24, 2020 16.06 16.11 15.61 15.70 2,302,528 -0.37(-2.33%)
Jul 23, 2020 15.91 16.44 15.87 16.07 1,703,484 -0.06(-0.34%)
Jul 22, 2020 15.75 16.25 15.72 16.13 1,706,621 +0.22(+1.39%)
Jul 21, 2020 15.84 16.24 15.77 15.90 2,538,186 +0.30(+1.95%)
Jul 20, 2020 15.93 16.02 15.43 15.60 2,124,417 -0.42(-2.64%)
Jul 17, 2020 16.07 16.23 15.78 16.02 1,352,068 -0.08(-0.52%)
Jul 16, 2020 15.62 16.24 15.31 16.11 3,423,352 -0.48(-2.92%)
Jul 15, 2020 15.96 16.66 15.73 16.59 3,826,449 +1.34(+8.77%)
Jul 14, 2020 14.96 15.39 14.78 15.25 2,667,200 +0.26(+1.76%)
Jul 13, 2020 15.16 15.45 14.62 14.99 2,574,979 +0.01(+0.09%)
Jul 10, 2020 14.37 14.98 14.30 14.98 3,078,315 +0.59(+4.09%)
Jul 09, 2020 14.94 14.98 14.28 14.39 3,410,704 -0.61(-4.06%)
Jul 08, 2020 14.57 15.10 14.21 15.00 5,868,711 +0.37(+2.51%)
Jul 07, 2020 15.12 15.27 14.46 14.63 5,244,884 -0.87(-5.59%)
Jul 06, 2020 15.59 15.72 15.09 15.50 3,776,575 +0.29(+1.91%)
Jul 02, 2020 15.85 16.15 15.14 15.21 2,203,642 -0.21(-1.35%)
Jul 01, 2020 15.82 16.24 15.35 15.41 3,174,221 -0.22(-1.42%)
Jun 30, 2020 15.55 15.84 15.00 15.63 3,394,126 +0.11(+0.71%)
Jun 29, 2020 14.98 15.61 14.51 15.52 3,957,948 +0.60(+4.04%)
Jun 26, 2020 15.31 15.41 14.67 14.92 5,425,162 -0.48(-3.15%)
Jun 25, 2020 15.60 15.92 15.03 15.41 3,268,759 -0.30(-1.94%)
Jun 24, 2020 16.12 16.13 14.80 15.71 4,511,719 -0.94(-5.66%)
Jun 23, 2020 16.50 16.72 16.13 16.65 3,582,565 +0.48(+3.00%)
Jun 22, 2020 16.22 16.27 15.47 16.17 3,812,711 -0.23(-1.39%)
Jun 19, 2020 17.60 17.71 16.31 16.40 4,182,085 -1.11(-6.33%)
Jun 18, 2020 16.89 17.66 16.63 17.50 3,090,406 +0.37(+2.18%)
Jun 17, 2020 17.92 17.92 17.03 17.13 4,266,913 -0.81(-4.52%)
Jun 16, 2020 18.21 18.54 17.49 17.94 6,395,439 +0.52(+2.98%)
Jun 15, 2020 16.63 17.78 16.21 17.42 5,976,611 -0.10(-0.59%)
Jun 12, 2020 17.75 18.02 16.96 17.53 2,560,931 +0.69(+4.07%)
Jun 11, 2020 17.55 18.14 16.67 16.84 6,050,615 -2.20(-11.54%)
Jun 10, 2020 20.54 20.68 19.01 19.04 3,364,818 -1.82(-8.73%)
Jun 09, 2020 21.47 21.65 20.48 20.86 4,900,058 -1.48(-6.64%)
Jun 08, 2020 21.68 22.53 20.93 22.34 5,515,151 +1.24(+5.88%)
Jun 05, 2020 20.85 21.81 20.58 21.10 6,286,553 +1.55(+7.94%)
Jun 04, 2020 19.39 19.68 18.98 19.55 3,254,762 +0.23(+1.18%)
Jun 03, 2020 18.75 19.88 18.73 19.32 3,905,436 +0.94(+5.09%)
Jun 02, 2020 18.38 18.47 17.89 18.38 2,299,241 +0.21(+1.18%)
Jun 01, 2020 17.93 18.47 17.58 18.17 4,017,583 +0.24(+1.31%)
May 29, 2020 18.38 18.72 17.64 17.93 5,710,704 -0.63(-3.40%)
May 28, 2020 19.27 19.61 18.34 18.56 5,396,117 -0.69(-3.60%)
May 27, 2020 19.74 20.61 18.75 19.26 6,734,330 +0.33(+1.76%)
May 26, 2020 18.19 19.12 18.06 18.93 8,587,598 +1.91(+11.24%)
May 22, 2020 17.43 17.46 16.63 17.01 4,124,197 -0.37(-2.15%)
May 21, 2020 17.60 18.14 17.35 17.39 5,431,274 -0.21(-1.22%)
May 20, 2020 17.56 17.85 17.32 17.60 10,105,314 +0.23(+1.32%)
May 19, 2020 17.69 17.75 16.94 17.37 7,999,686 -0.37(-2.07%)
May 18, 2020 17.32 18.83 17.26 17.74 7,967,949 +1.18(+7.11%)
May 15, 2020 16.00 16.59 15.56 16.56 4,888,306 +0.42(+2.61%)
May 14, 2020 15.21 16.18 14.44 16.14 3,470,733 +0.51(+3.27%)
May 13, 2020 16.27 16.27 14.42 15.63 4,845,522 -0.28(-1.78%)
May 12, 2020 17.07 17.12 15.91 15.91 2,469,772 -0.93(-5.49%)
May 11, 2020 17.71 17.76 16.80 16.84 2,202,951 -1.17(-6.48%)
May 08, 2020 16.92 18.12 16.67 18.01 3,363,879 +1.59(+9.67%)
May 07, 2020 16.63 17.23 16.34 16.42 4,777,619 +0.01(+0.08%)
May 06, 2020 17.30 17.37 16.36 16.40 4,900,924 -1.01(-5.83%)
May 05, 2020 17.89 18.36 16.89 17.42 4,421,885 -0.22(-1.25%)
May 04, 2020 17.49 18.22 16.92 17.64 3,313,465 -0.32(-1.81%)
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.