Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 24.69 24.69 24.36 24.60 1,410,945 -0.06(-0.25%)
Apr 27, 2017 24.71 24.79 24.62 24.66 811,277 -0.03(-0.11%)
Apr 26, 2017 24.78 24.78 24.61 24.69 1,952,000 -0.07(-0.30%)
Apr 25, 2017 24.96 24.96 24.72 24.76 1,302,613 -0.14(-0.57%)
Apr 24, 2017 24.90 25.04 24.73 24.90 1,385,798 +0.17(+0.68%)
Apr 21, 2017 24.64 24.75 24.61 24.73 875,715 +0.08(+0.33%)
Apr 20, 2017 24.55 24.70 24.44 24.65 1,033,813 +0.22(+0.91%)
Apr 19, 2017 24.60 24.72 24.36 24.43 1,978,553 -0.09(-0.36%)
Apr 18, 2017 24.40 24.62 24.40 24.52 1,662,365 -0.04(-0.16%)
Apr 17, 2017 24.36 24.56 24.35 24.56 1,224,185 +0.24(+0.97%)
Apr 13, 2017 24.48 24.55 24.29 24.32 1,212,022 -0.15(-0.61%)
Apr 12, 2017 24.60 24.69 24.41 24.47 1,068,037 -0.11(-0.47%)
Apr 11, 2017 24.51 24.63 24.40 24.58 864,094 +0.04(+0.16%)
Apr 10, 2017 24.52 24.71 24.50 24.54 735,154 -0.01(-0.05%)
Apr 07, 2017 24.55 24.74 24.51 24.56 1,140,388 -0.13(-0.52%)
Apr 06, 2017 24.62 24.74 24.46 24.69 1,602,187 +0.16(+0.66%)
Apr 05, 2017 24.63 24.78 24.49 24.52 1,414,216 -0.05(-0.22%)
Apr 04, 2017 24.72 24.75 24.53 24.58 1,200,235 -0.16(-0.65%)
Apr 03, 2017 24.83 24.96 24.66 24.74 1,591,013 -0.09(-0.38%)
Mar 31, 2017 24.95 25.00 24.83 24.83 1,876,030 -0.18(-0.70%)
Mar 30, 2017 24.86 25.05 24.85 25.01 919,315 +0.16(+0.65%)
Mar 29, 2017 24.74 24.88 24.71 24.85 944,657 +0.05(+0.19%)
Mar 28, 2017 24.59 24.83 24.47 24.80 1,733,832 +0.22(+0.90%)
Mar 27, 2017 24.39 24.63 24.35 24.58 1,145,518 -0.05(-0.22%)
Mar 24, 2017 24.72 24.79 24.57 24.63 1,104,892 -0.02(-0.08%)
Mar 23, 2017 24.71 24.89 24.64 24.65 1,329,306 -0.01(-0.05%)
Mar 22, 2017 24.63 24.79 24.56 24.66 1,776,341 +0.03(+0.11%)
Mar 21, 2017 24.99 25.10 24.62 24.64 2,820,573 -0.32(-1.30%)
Mar 20, 2017 25.18 25.45 24.91 24.96 2,649,175 -0.30(-1.20%)
Mar 17, 2017 25.06 25.29 25.06 25.26 2,371,583 +0.17(+0.67%)
Mar 16, 2017 24.74 25.11 24.71 25.10 3,412,099 +0.34(+1.36%)
Mar 15, 2017 24.60 24.84 24.60 24.76 1,531,080 +0.18(+0.71%)
Mar 14, 2017 24.60 24.75 24.49 24.58 1,674,985 -0.01(-0.03%)
Mar 13, 2017 24.44 24.66 24.33 24.59 1,897,536 -0.01(-0.03%)
Mar 10, 2017 24.60 24.64 24.48 24.60 1,749,634 +0.14(+0.58%)
Mar 09, 2017 24.40 24.51 24.32 24.46 2,562,551 +0.09(+0.36%)
Mar 08, 2017 24.21 24.40 24.19 24.37 1,866,443 +0.11(+0.47%)
Mar 07, 2017 24.21 24.28 24.20 24.25 1,833,122 -0.02(-0.08%)
Mar 06, 2017 24.17 24.42 24.17 24.27 2,250,709 -0.09(-0.36%)
Mar 03, 2017 24.15 24.38 24.15 24.36 2,578,056 +0.18(+0.75%)
Mar 02, 2017 24.57 24.57 24.00 24.18 2,244,412 +0.14(+0.59%)
Mar 01, 2017 24.24 24.26 24.01 24.04 1,784,566 -0.03(-0.14%)
Feb 28, 2017 24.18 24.21 24.05 24.07 3,091,865 -0.09(-0.36%)
Feb 27, 2017 24.11 24.22 24.08 24.16 1,702,337 +0.04(+0.17%)
Feb 24, 2017 24.08 24.13 23.95 24.12 1,995,879 +0.01(+0.06%)
Feb 23, 2017 24.23 24.30 24.03 24.11 2,376,959 -0.09(-0.36%)
Feb 22, 2017 24.17 24.42 24.01 24.19 2,365,061 -0.03(-0.14%)
Feb 21, 2017 24.02 24.23 23.94 24.23 2,992,810 +0.15(+0.62%)
Feb 17, 2017 24.08 24.08 24.08 0 +0.05(+0.22%)
Feb 16, 2017 24.06 24.23 23.99 24.02 2,738,280 -0.03(-0.11%)
Feb 15, 2017 24.00 24.19 23.99 24.05 2,577,631 +0.05(+0.20%)
Feb 14, 2017 23.83 24.13 23.72 24.00 3,710,233 +0.24(+0.99%)
Feb 13, 2017 23.96 24.11 23.74 23.77 3,097,658 -0.10(-0.41%)
Feb 10, 2017 23.96 24.06 23.73 23.87 2,274,277 +0.07(+0.28%)
Feb 09, 2017 23.83 23.96 23.77 23.80 2,530,718 -0.07(-0.28%)
Feb 08, 2017 23.61 24.13 23.55 23.87 4,561,251 +0.23(+0.97%)
Feb 07, 2017 23.35 24.26 23.35 23.64 7,478,633 +1.14(+5.05%)
Feb 06, 2017 22.94 22.95 22.49 22.50 3,675,596 -0.36(-1.59%)
Feb 03, 2017 22.81 22.94 22.70 22.87 2,236,936 +0.13(+0.59%)
Feb 02, 2017 22.21 22.75 22.18 22.73 2,809,451 +0.44(+1.99%)
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.