Aramark Holdings Corp (NY: ARMK )

43.96 -0.19 (-0.43%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.16 34.16 33.70 34.03 1,019,840 -0.08(-0.25%)
Apr 27, 2017 34.19 34.30 34.06 34.11 586,396 -0.04(-0.11%)
Apr 26, 2017 34.28 34.28 34.05 34.15 1,410,918 -0.10(-0.30%)
Apr 25, 2017 34.53 34.53 34.20 34.25 941,537 -0.20(-0.57%)
Apr 24, 2017 34.45 34.65 34.22 34.45 1,001,663 +0.23(+0.68%)
Apr 21, 2017 34.10 34.24 34.05 34.22 632,972 +0.11(+0.33%)
Apr 20, 2017 33.97 34.17 33.81 34.11 747,247 +0.31(+0.91%)
Apr 19, 2017 34.04 34.20 33.70 33.80 1,430,111 -0.12(-0.36%)
Apr 18, 2017 33.76 34.06 33.76 33.92 1,201,568 -0.06(-0.16%)
Apr 17, 2017 33.70 33.97 33.69 33.97 884,849 +0.33(+0.97%)
Apr 13, 2017 33.86 33.96 33.60 33.65 876,057 -0.20(-0.61%)
Apr 12, 2017 34.04 34.15 33.77 33.85 771,984 -0.16(-0.47%)
Apr 11, 2017 33.91 34.07 33.76 34.01 624,573 +0.06(+0.16%)
Apr 10, 2017 33.92 34.19 33.90 33.96 531,374 -0.02(-0.05%)
Apr 07, 2017 33.97 34.23 33.91 33.97 824,280 -0.18(-0.52%)
Apr 06, 2017 34.07 34.23 33.83 34.15 1,158,071 +0.22(+0.66%)
Apr 05, 2017 34.08 34.28 33.88 33.93 1,022,204 -0.07(-0.22%)
Apr 04, 2017 34.20 34.24 33.93 34.00 867,538 -0.22(-0.65%)
Apr 03, 2017 34.36 34.53 34.11 34.23 1,149,994 -0.13(-0.38%)
Mar 31, 2017 34.52 34.59 34.36 34.36 1,356,006 -0.24(-0.70%)
Mar 30, 2017 34.39 34.66 34.38 34.60 664,486 +0.22(+0.65%)
Mar 29, 2017 34.23 34.42 34.19 34.38 682,804 +0.07(+0.19%)
Mar 28, 2017 34.02 34.35 33.85 34.31 1,253,225 +0.31(+0.90%)
Mar 27, 2017 33.74 34.08 33.69 34.00 827,988 -0.07(-0.22%)
Mar 24, 2017 34.20 34.29 33.99 34.08 798,623 -0.03(-0.08%)
Mar 23, 2017 34.19 34.44 34.10 34.11 960,831 -0.02(-0.05%)
Mar 22, 2017 34.08 34.29 33.97 34.12 1,283,950 +0.04(+0.11%)
Mar 21, 2017 34.58 34.73 34.06 34.09 2,038,728 -0.45(-1.30%)
Mar 20, 2017 34.84 35.20 34.47 34.53 1,914,840 -0.42(-1.20%)
Mar 17, 2017 34.66 34.99 34.66 34.95 1,714,195 +0.23(+0.67%)
Mar 16, 2017 34.23 34.74 34.18 34.72 2,466,287 +0.47(+1.36%)
Mar 15, 2017 34.04 34.37 34.04 34.25 1,106,674 +0.24(+0.71%)
Mar 14, 2017 34.04 34.24 33.88 34.01 1,210,690 -0.01(-0.03%)
Mar 13, 2017 33.81 34.11 33.66 34.02 1,371,551 -0.01(-0.03%)
Mar 10, 2017 34.04 34.10 33.86 34.03 1,264,647 +0.20(+0.58%)
Mar 09, 2017 33.76 33.91 33.65 33.83 1,852,228 +0.12(+0.36%)
Mar 08, 2017 33.50 33.76 33.46 33.71 1,349,077 +0.16(+0.47%)
Mar 07, 2017 33.50 33.60 33.48 33.56 1,324,992 -0.03(-0.08%)
Mar 06, 2017 33.44 33.79 33.44 33.58 1,626,827 -0.12(-0.36%)
Mar 03, 2017 33.41 33.72 33.41 33.70 1,863,435 +0.25(+0.75%)
Mar 02, 2017 33.99 33.99 33.21 33.45 1,622,275 +0.20(+0.59%)
Mar 01, 2017 33.54 33.56 33.22 33.26 1,289,896 -0.05(-0.14%)
Feb 28, 2017 33.46 33.49 33.28 33.30 2,234,820 -0.12(-0.36%)
Feb 27, 2017 33.36 33.51 33.31 33.42 1,230,460 +0.06(+0.17%)
Feb 24, 2017 33.31 33.39 33.14 33.37 1,442,634 +0.02(+0.06%)
Feb 23, 2017 33.53 33.62 33.24 33.35 1,718,081 -0.12(-0.36%)
Feb 22, 2017 33.44 33.78 33.22 33.47 1,709,481 -0.05(-0.14%)
Feb 21, 2017 33.24 33.52 33.12 33.52 2,163,222 +0.20(+0.62%)
Feb 17, 2017 33.31 33.31 33.31 0 +0.07(+0.22%)
Feb 16, 2017 33.29 33.52 33.19 33.24 1,979,247 -0.04(-0.11%)
Feb 15, 2017 33.21 33.46 33.19 33.28 1,863,128 +0.07(+0.20%)
Feb 14, 2017 32.97 33.39 32.81 33.21 2,681,780 +0.33(+0.99%)
Feb 13, 2017 33.15 33.36 32.84 32.88 2,239,007 -0.11(-0.33%)
Feb 10, 2017 33.12 33.25 32.80 32.99 1,645,191 +0.09(+0.28%)
Feb 09, 2017 32.94 33.12 32.86 32.90 1,830,697 -0.09(-0.28%)
Feb 08, 2017 32.64 33.36 32.56 32.99 3,299,566 +0.32(+0.97%)
Feb 07, 2017 32.28 33.53 32.28 32.68 5,409,974 +1.57(+5.05%)
Feb 06, 2017 31.71 31.72 31.09 31.11 2,658,892 -0.50(-1.59%)
Feb 03, 2017 31.53 31.71 31.38 31.61 1,618,179 +0.19(+0.59%)
Feb 02, 2017 30.71 31.45 30.66 31.42 2,032,331 +0.61(+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.