Aramark Holdings Corp (NY: ARMK )

37.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 42.87 43.16 42.81 43.02 1,490,500 +0.07(+0.16%)
Sep 27, 2018 43.22 43.48 42.70 42.95 4,475,033 -0.22(-0.51%)
Sep 26, 2018 43.13 43.70 42.97 43.17 1,986,139 +0.10(+0.23%)
Sep 25, 2018 42.85 43.23 42.57 43.07 2,998,297 +0.29(+0.68%)
Sep 24, 2018 42.91 43.00 42.51 42.78 896,727 -0.19(-0.44%)
Sep 21, 2018 43.22 43.48 42.96 42.97 2,983,000 -0.07(-0.16%)
Sep 20, 2018 42.87 43.16 42.85 43.04 949,420 +0.19(+0.44%)
Sep 19, 2018 42.84 43.07 42.75 42.85 1,289,482 +0.04(+0.09%)
Sep 18, 2018 41.88 42.95 41.88 42.81 2,133,016 +0.82(+1.95%)
Sep 17, 2018 42.34 42.64 41.88 41.99 1,246,138 -0.19(-0.45%)
Sep 14, 2018 42.37 42.43 41.85 42.18 1,444,800 +0.21(+0.50%)
Sep 13, 2018 42.13 42.50 41.93 41.97 1,722,377 +0.22(+0.53%)
Sep 12, 2018 41.39 41.84 41.17 41.75 1,078,725 +0.40(+0.97%)
Sep 11, 2018 40.96 41.56 40.67 41.35 1,700,584 +0.44(+1.08%)
Sep 10, 2018 40.45 41.24 40.15 40.91 1,626,810 +0.53(+1.31%)
Sep 07, 2018 40.53 40.69 40.33 40.38 1,026,100 -0.18(-0.44%)
Sep 06, 2018 40.90 41.01 40.31 40.56 1,946,411 -0.36(-0.88%)
Sep 05, 2018 40.72 41.00 40.60 40.92 979,064 +0.11(+0.27%)
Sep 04, 2018 40.92 41.11 40.57 40.81 736,071 -0.27(-0.66%)
Aug 31, 2018 41.08 41.08 41.08 0 +0.13(+0.32%)
Aug 30, 2018 41.16 41.23 40.80 40.95 737,502 -0.24(-0.58%)
Aug 29, 2018 41.28 41.43 41.12 41.19 713,661 -0.02(-0.05%)
Aug 28, 2018 40.76 41.30 40.68 41.21 631,439 +0.44(+1.08%)
Aug 27, 2018 40.72 40.96 40.72 40.77 805,611 +0.11(+0.27%)
Aug 24, 2018 40.89 41.06 40.62 40.66 578,300 -0.20(-0.49%)
Aug 23, 2018 41.02 41.16 40.81 40.86 1,051,443 -0.29(-0.70%)
Aug 22, 2018 41.05 41.20 40.90 41.15 993,074 +0.15(+0.37%)
Aug 21, 2018 40.93 41.11 40.81 41.00 765,882 +0.16(+0.39%)
Aug 20, 2018 40.62 40.88 40.44 40.84 850,094 +0.24(+0.59%)
Aug 17, 2018 40.69 41.03 40.59 40.60 1,064,900 -0.25(-0.61%)
Aug 16, 2018 40.81 41.13 40.54 40.85 1,046,544 +0.23(+0.57%)
Aug 15, 2018 40.26 40.66 40.17 40.62 1,594,169 +0.12(+0.30%)
Aug 14, 2018 40.20 40.78 40.05 40.50 2,753,176 +0.47(+1.17%)
Aug 13, 2018 40.14 40.44 39.37 40.03 2,819,060 +0.03(+0.07%)
Aug 10, 2018 39.25 40.07 38.99 40.00 2,640,400 +0.79(+2.01%)
Aug 09, 2018 40.21 40.46 39.16 39.21 3,326,608 -0.97(-2.41%)
Aug 08, 2018 40.92 40.93 40.10 40.18 4,137,198 -0.83(-2.02%)
Aug 07, 2018 40.72 41.92 39.50 41.01 6,494,375 +2.76(+7.22%)
Aug 06, 2018 38.38 38.48 37.96 38.25 4,018,750 -0.08(-0.21%)
Aug 03, 2018 38.76 39.04 38.04 38.33 2,840,100 -0.55(-1.41%)
Aug 02, 2018 39.84 39.95 38.76 38.88 2,563,130 -1.17(-2.92%)
Aug 01, 2018 40.13 40.21 39.71 40.05 3,593,988 -0.16(-0.40%)
Jul 31, 2018 39.61 40.33 39.53 40.21 2,195,373 +0.47(+1.18%)
Jul 30, 2018 40.22 40.38 39.52 39.74 1,963,528 -0.64(-1.58%)
Jul 27, 2018 40.97 40.97 40.16 40.38 707,800 -0.33(-0.81%)
Jul 26, 2018 40.45 40.91 40.33 40.71 1,124,871 +0.05(+0.12%)
Jul 25, 2018 39.43 40.79 39.34 40.66 2,584,652 +1.17(+2.96%)
Jul 24, 2018 39.64 39.99 39.24 39.49 1,383,052 -0.02(-0.05%)
Jul 23, 2018 39.60 39.64 39.32 39.51 1,343,847 -0.10(-0.25%)
Jul 20, 2018 39.41 40.04 38.95 39.61 1,324,992 +0.11(+0.28%)
Jul 19, 2018 38.99 39.58 38.37 39.50 2,814,317 +0.52(+1.33%)
Jul 18, 2018 38.60 39.03 38.39 38.98 1,772,577 +0.49(+1.27%)
Jul 17, 2018 38.58 38.60 38.34 38.49 1,675,717 -0.12(-0.31%)
Jul 16, 2018 38.66 38.70 38.37 38.61 1,173,852 -0.05(-0.13%)
Jul 13, 2018 38.73 39.01 38.53 38.66 1,339,336 -0.17(-0.44%)
Jul 12, 2018 39.00 39.00 38.58 38.83 898,762 +0.00(+0.00%)
Jul 11, 2018 38.43 38.95 38.29 38.83 1,408,169 +0.20(+0.52%)
Jul 10, 2018 38.66 38.73 38.41 38.63 1,232,031 +0.16(+0.42%)
Jul 09, 2018 38.40 38.65 38.40 38.47 977,637 +0.26(+0.68%)
Jul 06, 2018 38.13 38.38 38.08 38.21 837,307 +0.16(+0.42%)
Jul 05, 2018 37.66 38.08 37.61 38.05 2,266,690 +0.53(+1.41%)
Jul 03, 2018 37.52 37.52 37.52 0 +0.33(+0.89%)
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.