Aramark Holdings Corp (NY: ARMK )

36.67 USD -0.44 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 31.25 31.27 30.29 30.30 6,398,715 -1.06(-3.38%)
Feb 27, 2019 31.58 31.69 31.33 31.36 1,533,562 -0.28(-0.88%)
Feb 26, 2019 32.10 32.32 31.55 31.64 1,674,547 -0.55(-1.71%)
Feb 25, 2019 32.50 32.78 32.10 32.19 1,953,708 -0.08(-0.25%)
Feb 22, 2019 32.81 32.90 32.25 32.27 1,454,600 -0.48(-1.47%)
Feb 21, 2019 32.59 32.85 32.44 32.75 1,473,513 +0.18(+0.55%)
Feb 20, 2019 32.68 32.84 32.44 32.57 1,506,352 -0.03(-0.09%)
Feb 19, 2019 31.69 32.74 31.66 32.60 4,131,188 +0.80(+2.52%)
Feb 15, 2019 31.48 31.84 31.34 31.80 2,445,800 +0.60(+1.92%)
Feb 14, 2019 31.03 31.32 31.03 31.20 4,005,571 -0.05(-0.16%)
Feb 13, 2019 31.03 31.41 30.75 31.25 4,711,473 +0.42(+1.36%)
Feb 12, 2019 31.71 31.71 30.56 30.83 9,457,405 -0.58(-1.85%)
Feb 11, 2019 31.31 31.80 30.93 31.41 5,289,798 -0.57(-1.78%)
Feb 08, 2019 33.13 33.30 31.87 31.98 3,034,300 -1.39(-4.17%)
Feb 07, 2019 33.25 33.68 33.12 33.37 5,293,243 +0.02(+0.06%)
Feb 06, 2019 33.08 33.59 33.08 33.35 4,664,475 +0.11(+0.33%)
Feb 05, 2019 34.58 35.20 33.14 33.24 6,191,795 -0.57(-1.69%)
Feb 04, 2019 33.29 33.95 33.07 33.81 3,063,776 +0.55(+1.65%)
Feb 01, 2019 32.98 33.53 32.94 33.26 2,931,300 +0.31(+0.94%)
Jan 31, 2019 32.52 33.04 32.52 32.95 1,707,070 +0.35(+1.07%)
Jan 30, 2019 32.24 32.66 32.13 32.60 2,991,056 +0.56(+1.75%)
Jan 29, 2019 32.10 32.30 31.80 32.04 1,873,115 +0.04(+0.13%)
Jan 28, 2019 32.15 32.32 31.88 32.00 4,478,131 -0.51(-1.57%)
Jan 25, 2019 32.30 32.57 32.15 32.51 1,420,600 +0.52(+1.63%)
Jan 24, 2019 31.93 32.27 31.73 31.99 1,833,399 +0.09(+0.28%)
Jan 23, 2019 31.82 32.22 31.31 31.90 1,418,024 +0.21(+0.66%)
Jan 22, 2019 31.72 31.91 31.40 31.69 1,512,128 -0.20(-0.63%)
Jan 18, 2019 31.71 32.00 31.39 31.89 1,902,200 +0.45(+1.43%)
Jan 17, 2019 31.55 31.87 31.16 31.44 1,906,171 +0.44(+1.42%)
Jan 16, 2019 31.07 31.41 30.73 31.00 2,321,711 -0.16(-0.51%)
Jan 15, 2019 30.91 31.35 30.90 31.16 1,987,382 +0.29(+0.94%)
Jan 14, 2019 30.72 31.05 30.65 30.87 2,372,237 -0.29(-0.93%)
Jan 11, 2019 30.70 31.37 30.46 31.16 3,550,700 +0.23(+0.74%)
Jan 10, 2019 29.94 30.93 29.82 30.93 4,452,506 +0.66(+2.18%)
Jan 09, 2019 30.08 30.43 29.32 30.27 6,662,104 +0.42(+1.41%)
Jan 08, 2019 30.12 30.16 29.50 29.85 3,421,477 +0.13(+0.44%)
Jan 07, 2019 29.24 30.00 29.08 29.72 4,691,569 +0.53(+1.82%)
Jan 04, 2019 29.16 29.80 29.11 29.19 3,398,500 +0.51(+1.78%)
Jan 03, 2019 29.16 29.27 28.51 28.68 1,942,196 -0.73(-2.48%)
Jan 02, 2019 28.70 29.76 28.59 29.41 3,230,324 +0.44(+1.52%)
Dec 31, 2018 28.72 29.01 28.48 28.97 2,085,700 +0.32(+1.12%)
Dec 28, 2018 28.82 28.93 28.43 28.65 3,389,900 -0.08(-0.28%)
Dec 27, 2018 28.40 28.75 28.06 28.73 3,924,829 -0.04(-0.14%)
Dec 26, 2018 27.71 28.81 27.66 28.77 2,952,039 +1.27(+4.62%)
Dec 24, 2018 27.64 27.95 27.37 27.50 1,490,100 -0.49(-1.75%)
Dec 21, 2018 28.98 29.43 27.97 27.99 4,194,000 -0.98(-3.38%)
Dec 20, 2018 29.40 29.73 28.66 28.97 3,705,853 -0.79(-2.65%)
Dec 19, 2018 30.55 30.93 29.60 29.76 3,795,794 -0.69(-2.27%)
Dec 18, 2018 31.41 31.44 30.27 30.45 5,741,354 -0.71(-2.28%)
Dec 17, 2018 31.65 31.91 30.06 31.16 7,220,494 -0.92(-2.87%)
Dec 14, 2018 32.29 32.51 31.92 32.08 6,385,800 -0.63(-1.93%)
Dec 13, 2018 32.94 33.14 32.44 32.71 6,025,758 +0.60(+1.87%)
Dec 12, 2018 31.31 33.07 31.31 32.11 6,884,084 +0.95(+3.05%)
Dec 11, 2018 35.00 35.49 30.78 31.16 14,042,823 -4.40(-12.37%)
Dec 10, 2018 36.43 36.46 35.22 35.56 5,894,678 -0.90(-2.47%)
Dec 07, 2018 37.54 37.88 36.30 36.46 2,881,100 -1.19(-3.16%)
Dec 06, 2018 36.89 37.67 36.56 37.65 3,946,929 +0.15(+0.40%)
Dec 04, 2018 38.22 38.23 37.15 37.50 3,923,100 -0.92(-2.39%)
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.