Aramark Holdings Corp (NY: ARMK )

42.12 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 42.44 42.59 41.87 41.96 1,153,805 -0.48(-1.13%)
Nov 27, 2019 42.23 42.81 41.95 42.44 2,220,256 +0.35(+0.84%)
Nov 26, 2019 42.40 42.59 42.08 42.09 3,972,904 -0.51(-1.19%)
Nov 25, 2019 41.66 42.78 41.63 42.59 4,112,363 +1.27(+3.06%)
Nov 22, 2019 40.67 41.47 40.53 41.33 1,740,755 +0.63(+1.56%)
Nov 21, 2019 41.81 41.97 40.60 40.70 3,102,689 -1.29(-3.06%)
Nov 20, 2019 43.08 43.26 41.49 41.98 3,801,629 -1.29(-2.99%)
Nov 19, 2019 42.26 43.82 42.01 43.28 4,215,851 +1.13(+2.69%)
Nov 18, 2019 41.96 42.16 41.58 42.14 3,284,213 +0.27(+0.64%)
Nov 15, 2019 41.74 42.11 41.53 41.88 1,920,711 +0.34(+0.81%)
Nov 14, 2019 41.53 41.67 41.30 41.54 3,110,615 +0.07(+0.16%)
Nov 13, 2019 40.96 41.62 40.77 41.47 3,047,525 +0.45(+1.10%)
Nov 12, 2019 41.05 41.18 40.77 41.02 3,664,882 -0.06(-0.14%)
Nov 11, 2019 41.21 41.42 41.01 41.08 803,106 -0.15(-0.37%)
Nov 08, 2019 41.53 41.88 41.22 41.23 1,970,444 -0.33(-0.78%)
Nov 07, 2019 41.62 41.73 41.37 41.56 3,142,104 +0.12(+0.28%)
Nov 06, 2019 41.81 41.88 41.29 41.44 2,980,890 -0.30(-0.71%)
Nov 05, 2019 41.19 41.86 41.19 41.74 1,921,267 +0.57(+1.37%)
Nov 04, 2019 41.51 41.72 40.97 41.18 3,284,959 -0.31(-0.74%)
Nov 01, 2019 42.31 42.44 41.45 41.48 2,021,011 -0.49(-1.17%)
Oct 31, 2019 42.09 42.31 41.69 41.97 12,430,956 -0.04(-0.09%)
Oct 30, 2019 42.49 42.49 41.90 42.01 4,932,045 -0.52(-1.22%)
Oct 29, 2019 42.49 43.20 42.39 42.53 3,483,686 +0.08(+0.18%)
Oct 28, 2019 42.59 42.75 42.20 42.45 3,113,303 +0.04(+0.09%)
Oct 25, 2019 42.71 43.10 42.34 42.41 2,371,853 -0.45(-1.05%)
Oct 24, 2019 42.69 42.96 42.59 42.86 2,377,831 +0.35(+0.81%)
Oct 23, 2019 42.32 42.55 42.12 42.52 4,717,539 +0.09(+0.20%)
Oct 22, 2019 42.51 42.73 42.12 42.43 1,698,087 -0.16(-0.38%)
Oct 21, 2019 42.84 42.97 42.40 42.59 2,016,610 -0.14(-0.34%)
Oct 18, 2019 42.32 42.76 42.15 42.74 2,433,680 +0.32(+0.75%)
Oct 17, 2019 42.18 42.59 41.92 42.42 3,091,420 +0.39(+0.94%)
Oct 16, 2019 42.14 42.29 41.68 42.03 3,634,366 -0.23(-0.54%)
Oct 15, 2019 42.04 42.42 41.91 42.26 2,757,321 +0.13(+0.32%)
Oct 14, 2019 42.27 42.35 41.91 42.12 3,815,981 -0.24(-0.57%)
Oct 11, 2019 41.96 42.59 41.88 42.36 1,749,722 +0.74(+1.77%)
Oct 10, 2019 41.07 41.70 40.80 41.63 1,709,784 +0.62(+1.52%)
Oct 09, 2019 41.17 41.36 40.83 41.00 1,456,229 +0.07(+0.16%)
Oct 08, 2019 41.89 42.15 40.80 40.94 2,633,017 -1.21(-2.87%)
Oct 07, 2019 40.98 42.35 40.85 42.14 5,445,720 +1.18(+2.88%)
Oct 04, 2019 40.59 41.07 40.54 40.96 950,763 +0.43(+1.06%)
Oct 03, 2019 40.56 40.74 40.09 40.53 1,737,280 +0.01(+0.02%)
Oct 02, 2019 40.88 40.88 40.21 40.52 2,217,293 -0.41(-1.01%)
Oct 01, 2019 41.84 41.96 40.83 40.94 2,242,851 -0.86(-2.07%)
Sep 30, 2019 41.33 41.85 41.29 41.80 2,617,276 +0.54(+1.30%)
Sep 27, 2019 41.25 41.47 41.03 41.26 1,718,235 +0.03(+0.07%)
Sep 26, 2019 41.18 41.35 40.95 41.23 1,850,466 +0.00(+0.00%)
Sep 25, 2019 40.85 41.34 40.67 41.23 2,142,815 +0.35(+0.84%)
Sep 24, 2019 41.03 41.30 40.65 40.89 1,390,490 -0.06(-0.14%)
Sep 23, 2019 40.61 41.23 40.39 40.95 3,861,696 +0.45(+1.11%)
Sep 20, 2019 40.59 40.91 40.47 40.49 1,574,562 -0.19(-0.47%)
Sep 19, 2019 41.03 41.30 40.67 40.69 1,591,618 -0.24(-0.59%)
Sep 18, 2019 41.02 41.33 40.61 40.93 1,882,281 -0.09(-0.21%)
Sep 17, 2019 41.13 41.60 40.93 41.01 3,553,429 -0.13(-0.33%)
Sep 16, 2019 40.63 41.33 40.53 41.15 1,649,504 +0.20(+0.49%)
Sep 13, 2019 41.49 41.86 40.86 40.95 3,036,835 -0.41(-1.00%)
Sep 12, 2019 40.98 41.44 40.71 41.36 3,260,859 +0.40(+0.98%)
Sep 11, 2019 40.35 40.99 40.14 40.95 1,063,264 +0.53(+1.30%)
Sep 10, 2019 40.11 40.43 39.56 40.43 1,910,899 +0.14(+0.36%)
Sep 09, 2019 40.47 40.47 39.84 40.28 4,525,613 +0.00(+0.00%)
Sep 06, 2019 40.20 40.30 39.73 40.28 1,910,807 -0.01(-0.02%)
Sep 05, 2019 40.33 40.43 39.64 40.29 2,210,894 +0.42(+1.06%)
Sep 04, 2019 39.68 39.89 39.26 39.87 2,222,379 +0.34(+0.85%)
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.