Aramark Holdings Corp (NY: ARMK )

39.00 -4.86 (-11.08%)
Streaming Delayed Price Updated: 12:24 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.11 40.27 39.86 40.01 1,401,185 +0.02(+0.05%)
Nov 29, 2017 39.70 40.11 39.70 40.00 1,097,262 +0.29(+0.73%)
Nov 28, 2017 38.91 39.85 38.83 39.70 1,101,125 +0.85(+2.18%)
Nov 27, 2017 38.87 38.99 38.67 38.86 1,014,245 +0.05(+0.12%)
Nov 24, 2017 38.63 38.85 38.59 38.81 297,864 +0.33(+0.87%)
Nov 22, 2017 38.75 38.75 38.44 38.48 867,103 -0.18(-0.46%)
Nov 21, 2017 38.88 39.03 38.64 38.66 1,703,669 +0.08(+0.22%)
Nov 20, 2017 38.25 38.64 38.17 38.57 1,065,899 +0.33(+0.86%)
Nov 17, 2017 38.06 38.40 38.05 38.24 1,643,315 +0.08(+0.20%)
Nov 16, 2017 37.40 38.22 37.32 38.17 1,968,271 +0.85(+2.28%)
Nov 15, 2017 37.08 37.53 36.56 37.32 2,669,442 -0.18(-0.47%)
Nov 14, 2017 38.31 38.58 37.10 37.49 6,346,945 -2.65(-6.60%)
Nov 13, 2017 39.98 40.24 39.76 40.15 1,789,336 +0.16(+0.40%)
Nov 10, 2017 40.22 40.29 39.77 39.99 1,572,506 -0.07(-0.16%)
Nov 09, 2017 40.39 40.39 39.90 40.05 1,929,812 -0.54(-1.34%)
Nov 08, 2017 40.41 40.65 40.26 40.60 941,933 +0.08(+0.19%)
Nov 07, 2017 40.61 40.76 40.23 40.52 996,113 -0.19(-0.46%)
Nov 06, 2017 40.85 41.04 40.60 40.71 890,186 -0.28(-0.69%)
Nov 03, 2017 40.83 41.01 40.73 40.99 696,958 +0.23(+0.57%)
Nov 02, 2017 40.75 40.89 40.56 40.76 612,787 +0.22(+0.55%)
Nov 01, 2017 41.09 41.34 40.53 40.53 1,291,146 -0.40(-0.98%)
Oct 31, 2017 40.91 41.21 40.61 40.93 872,796 +0.22(+0.53%)
Oct 30, 2017 40.70 40.94 40.63 40.72 741,071 -0.16(-0.39%)
Oct 27, 2017 40.59 40.88 40.50 40.88 489,973 +0.31(+0.76%)
Oct 26, 2017 40.30 40.60 40.29 40.57 645,567 +0.31(+0.77%)
Oct 25, 2017 40.01 40.27 39.86 40.26 740,430 +0.20(+0.49%)
Oct 24, 2017 39.96 40.15 39.89 40.06 984,677 +0.03(+0.07%)
Oct 23, 2017 40.45 40.58 39.96 40.03 968,306 -0.52(-1.29%)
Oct 20, 2017 40.25 40.62 40.19 40.56 715,500 +0.43(+1.07%)
Oct 19, 2017 40.23 40.23 39.85 40.13 1,160,006 -0.12(-0.30%)
Oct 18, 2017 40.23 40.37 40.07 40.25 1,346,263 -0.01(-0.02%)
Oct 17, 2017 39.89 40.40 39.85 40.26 1,628,166 +0.41(+1.03%)
Oct 16, 2017 40.12 41.05 39.48 39.85 4,911,426 +0.19(+0.47%)
Oct 13, 2017 39.69 39.84 39.58 39.66 1,092,924 +0.15(+0.38%)
Oct 12, 2017 39.27 39.59 39.20 39.51 846,842 +0.19(+0.48%)
Oct 11, 2017 38.90 39.54 38.83 39.32 1,643,822 +0.40(+1.04%)
Oct 10, 2017 38.71 39.10 38.70 38.92 1,252,818 +0.11(+0.29%)
Oct 09, 2017 38.84 38.84 38.55 38.81 891,856 +0.00(+0.00%)
Oct 06, 2017 38.58 38.81 38.46 38.81 1,027,290 +0.24(+0.63%)
Oct 05, 2017 38.57 38.81 38.53 38.56 1,274,032 +0.03(+0.07%)
Oct 04, 2017 38.49 38.59 38.34 38.53 736,662 +0.17(+0.44%)
Oct 03, 2017 38.56 38.71 38.30 38.37 812,230 -0.04(-0.10%)
Oct 02, 2017 37.93 38.54 37.82 38.40 785,126 +0.36(+0.94%)
Sep 29, 2017 37.89 38.10 37.86 38.05 1,029,136 +0.15(+0.40%)
Sep 28, 2017 37.78 37.92 37.72 37.90 512,701 +0.13(+0.35%)
Sep 27, 2017 38.21 38.30 37.52 37.77 1,427,636 -0.18(-0.47%)
Sep 26, 2017 38.17 38.28 37.76 37.94 1,045,943 -0.27(-0.71%)
Sep 25, 2017 38.43 38.45 38.14 38.22 504,873 -0.14(-0.37%)
Sep 22, 2017 38.23 38.45 38.23 38.36 900,486 +0.13(+0.34%)
Sep 21, 2017 37.90 38.30 37.80 38.23 1,082,946 +0.33(+0.87%)
Sep 20, 2017 37.76 38.23 37.76 37.90 1,060,944 +0.18(+0.47%)
Sep 19, 2017 37.89 37.94 37.53 37.72 1,232,123 -0.12(-0.32%)
Sep 18, 2017 37.98 38.19 37.75 37.84 1,358,336 -0.08(-0.20%)
Sep 15, 2017 38.00 38.00 37.74 37.92 3,095,273 -0.05(-0.12%)
Sep 14, 2017 38.37 38.40 37.95 37.96 1,445,176 -0.52(-1.36%)
Sep 13, 2017 38.22 38.68 38.14 38.49 827,978 +0.13(+0.34%)
Sep 12, 2017 38.52 38.65 38.29 38.36 1,439,213 -0.06(-0.15%)
Sep 11, 2017 38.39 38.67 38.22 38.41 1,966,309 +0.30(+0.79%)
Sep 08, 2017 37.75 38.24 37.64 38.11 990,320 +0.34(+0.89%)
Sep 07, 2017 37.85 37.86 37.64 37.78 1,014,609 -0.03(-0.07%)
Sep 06, 2017 37.82 38.01 37.74 37.80 1,490,604 +0.04(+0.10%)
Sep 05, 2017 38.26 38.41 37.60 37.77 1,160,969 -0.41(-1.08%)
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.