Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.70 41.20 40.66 41.16 2,658,025 +0.53(+1.30%)
Sep 27, 2019 40.62 40.84 40.40 40.63 1,744,987 +0.03(+0.07%)
Sep 26, 2019 40.54 40.72 40.32 40.60 1,879,277 +0.00(+0.00%)
Sep 25, 2019 40.22 40.71 40.04 40.60 2,176,178 +0.34(+0.84%)
Sep 24, 2019 40.40 40.67 40.02 40.26 1,412,139 -0.06(-0.14%)
Sep 23, 2019 39.99 40.60 39.77 40.32 3,921,820 +0.44(+1.11%)
Sep 20, 2019 39.97 40.28 39.85 39.87 1,599,077 -0.19(-0.47%)
Sep 19, 2019 40.40 40.67 40.04 40.06 1,616,399 -0.24(-0.59%)
Sep 18, 2019 40.39 40.70 39.99 40.30 1,911,587 -0.09(-0.21%)
Sep 17, 2019 40.50 40.96 40.30 40.38 3,608,754 -0.13(-0.33%)
Sep 16, 2019 40.01 40.70 39.91 40.52 1,675,186 +0.20(+0.49%)
Sep 13, 2019 40.86 41.21 40.23 40.32 3,084,116 -0.41(-1.00%)
Sep 12, 2019 40.35 40.81 40.09 40.72 3,311,629 +0.40(+0.98%)
Sep 11, 2019 39.73 40.36 39.52 40.33 1,079,818 +0.52(+1.30%)
Sep 10, 2019 39.50 39.81 38.96 39.81 1,940,651 +0.14(+0.36%)
Sep 09, 2019 39.85 39.85 39.23 39.67 4,596,074 +0.00(+0.00%)
Sep 06, 2019 39.58 39.68 39.12 39.67 1,940,557 -0.01(-0.02%)
Sep 05, 2019 39.71 39.81 39.03 39.68 2,245,316 +0.42(+1.06%)
Sep 04, 2019 39.07 39.27 38.66 39.26 2,256,980 +0.33(+0.85%)
Sep 03, 2019 38.40 38.97 38.40 38.93 3,774,258 +0.34(+0.88%)
Aug 30, 2019 38.51 38.76 38.22 38.59 2,683,871 +0.20(+0.52%)
Aug 29, 2019 38.09 38.41 37.76 38.39 1,578,591 +0.56(+1.47%)
Aug 28, 2019 37.65 38.06 37.45 37.83 2,199,228 +0.05(+0.12%)
Aug 27, 2019 38.99 39.16 37.76 37.79 2,430,732 -1.12(-2.89%)
Aug 26, 2019 37.82 39.05 37.82 38.91 4,663,406 +1.47(+3.94%)
Aug 23, 2019 37.78 38.13 37.25 37.44 1,825,036 -0.30(-0.80%)
Aug 22, 2019 37.57 37.96 37.37 37.74 2,764,820 +0.27(+0.73%)
Aug 21, 2019 37.45 37.59 37.18 37.47 2,494,976 +0.28(+0.76%)
Aug 20, 2019 37.92 37.92 37.18 37.18 4,023,627 -0.77(-2.02%)
Aug 19, 2019 39.23 39.50 37.70 37.95 14,274,874 +2.91(+8.30%)
Aug 16, 2019 35.32 35.45 35.01 35.04 1,323,246 -0.04(-0.11%)
Aug 15, 2019 35.30 35.66 35.02 35.08 3,373,719 -0.02(-0.05%)
Aug 14, 2019 35.27 35.48 34.76 35.09 3,878,585 -0.61(-1.72%)
Aug 13, 2019 35.83 36.50 35.53 35.71 6,224,382 -0.12(-0.34%)
Aug 12, 2019 35.78 35.98 34.77 35.83 4,570,053 -0.05(-0.13%)
Aug 09, 2019 35.29 35.92 35.12 35.88 7,700,600 +0.41(+1.17%)
Aug 08, 2019 35.42 35.60 34.45 35.46 7,999,122 -0.01(-0.03%)
Aug 07, 2019 33.53 35.50 33.44 35.47 8,118,023 +1.08(+3.15%)
Aug 06, 2019 33.65 36.60 33.65 34.39 10,180,441 +1.54(+4.70%)
Aug 05, 2019 32.85 32.86 32.31 32.85 13,609,979 -0.53(-1.58%)
Aug 02, 2019 33.63 33.82 33.02 33.37 2,127,899 -0.28(-0.84%)
Aug 01, 2019 34.15 34.44 33.36 33.66 2,715,189 -0.42(-1.24%)
Jul 31, 2019 34.81 34.88 33.93 34.08 3,023,387 -0.74(-2.14%)
Jul 30, 2019 34.26 34.83 34.10 34.82 2,728,998 +0.36(+1.04%)
Jul 29, 2019 34.75 34.97 34.47 34.47 4,923,998 -0.37(-1.05%)
Jul 26, 2019 34.65 35.01 34.62 34.83 2,244,818 +0.37(+1.07%)
Jul 25, 2019 34.56 34.67 34.44 34.47 2,010,949 -0.11(-0.33%)
Jul 24, 2019 34.08 34.63 33.88 34.58 2,226,064 +0.45(+1.32%)
Jul 23, 2019 33.68 34.26 33.53 34.13 3,867,767 +0.66(+1.97%)
Jul 22, 2019 33.89 33.95 33.43 33.47 3,591,163 -0.26(-0.78%)
Jul 19, 2019 34.21 34.25 33.67 33.73 2,215,827 -0.35(-1.02%)
Jul 18, 2019 33.66 34.23 33.59 34.08 2,970,703 +0.36(+1.06%)
Jul 17, 2019 34.02 34.33 33.63 33.72 4,097,394 -0.03(-0.08%)
Jul 16, 2019 34.14 34.36 33.68 33.75 2,447,302 -0.42(-1.24%)
Jul 15, 2019 34.31 34.38 34.03 34.17 2,356,389 -0.15(-0.44%)
Jul 12, 2019 34.31 34.59 34.25 34.32 3,166,362 -0.06(-0.16%)
Jul 11, 2019 34.15 34.72 34.14 34.38 3,722,262 +0.40(+1.19%)
Jul 10, 2019 34.06 34.40 33.83 33.98 3,844,575 -0.10(-0.30%)
Jul 09, 2019 33.72 34.11 33.38 34.08 3,342,299 +0.13(+0.39%)
Jul 08, 2019 33.99 34.16 33.74 33.95 1,468,091 -0.24(-0.72%)
Jul 05, 2019 33.77 34.20 33.63 34.19 647,141 +0.36(+1.06%)
Jul 03, 2019 33.90 33.99 33.70 33.83 725,087 +0.08(+0.22%)
Jul 02, 2019 33.61 33.91 33.35 33.76 1,600,362 +0.21(+0.62%)
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.