Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.73 33.53 32.58 32.77 7,544,619 -0.09(-0.29%)
May 30, 2019 30.99 34.15 30.92 32.87 17,787,848 +2.03(+6.57%)
May 29, 2019 29.83 30.92 29.83 30.84 7,262,886 +0.95(+3.18%)
May 28, 2019 29.83 30.02 29.64 29.89 7,042,856 +0.16(+0.54%)
May 24, 2019 29.56 29.83 29.26 29.73 1,790,504 +0.33(+1.12%)
May 23, 2019 29.74 29.78 29.28 29.40 4,738,861 -0.57(-1.92%)
May 22, 2019 30.25 30.27 29.87 29.97 4,304,164 -0.40(-1.33%)
May 21, 2019 29.94 30.38 29.86 30.38 3,627,011 +0.52(+1.74%)
May 20, 2019 29.61 29.98 29.44 29.86 3,389,735 +0.06(+0.19%)
May 17, 2019 29.46 30.11 29.37 29.80 3,534,722 +0.08(+0.29%)
May 16, 2019 30.01 30.41 29.67 29.72 5,066,112 -0.30(-1.00%)
May 15, 2019 29.63 30.22 29.47 30.02 5,533,230 +0.40(+1.34%)
May 14, 2019 29.32 29.95 29.07 29.62 4,749,536 +0.34(+1.15%)
May 13, 2019 28.73 29.39 28.35 29.29 4,759,468 -0.11(-0.38%)
May 10, 2019 29.25 29.85 28.88 29.40 5,444,310 -0.03(-0.10%)
May 09, 2019 28.21 29.82 27.86 29.43 7,383,273 +0.81(+2.82%)
May 08, 2019 27.55 29.01 27.39 28.62 7,148,548 +0.90(+3.25%)
May 07, 2019 25.09 27.74 23.93 27.72 18,444,060 -1.67(-5.69%)
May 06, 2019 28.65 29.46 28.65 29.39 4,022,489 +0.12(+0.42%)
May 03, 2019 29.02 29.35 28.86 29.27 4,631,791 +0.43(+1.50%)
May 02, 2019 28.95 29.29 28.66 28.84 2,263,773 -0.10(-0.36%)
May 01, 2019 29.32 29.37 28.90 28.94 2,789,012 -0.23(-0.80%)
Apr 30, 2019 29.23 29.39 28.90 29.17 3,723,025 -0.05(-0.16%)
Apr 29, 2019 29.05 29.52 29.05 29.22 2,811,505 +0.08(+0.29%)
Apr 26, 2019 29.00 29.34 28.76 29.14 4,355,554 +0.23(+0.78%)
Apr 25, 2019 29.41 29.52 28.90 28.91 1,811,190 -0.54(-1.82%)
Apr 24, 2019 29.22 29.56 29.14 29.45 1,452,481 +0.24(+0.84%)
Apr 23, 2019 29.44 29.52 28.99 29.20 2,696,925 -0.14(-0.48%)
Apr 22, 2019 29.62 29.76 29.27 29.34 2,106,678 -0.37(-1.23%)
Apr 18, 2019 29.46 29.74 29.25 29.71 1,982,131 +0.36(+1.22%)
Apr 17, 2019 29.17 29.37 29.04 29.35 2,352,977 +0.23(+0.81%)
Apr 16, 2019 29.18 29.43 29.03 29.12 1,248,913 +0.00(+0.00%)
Apr 15, 2019 29.35 29.47 29.08 29.12 1,835,676 -0.20(-0.67%)
Apr 12, 2019 29.30 29.65 29.17 29.32 2,262,736 +0.24(+0.84%)
Apr 11, 2019 28.63 29.14 28.62 29.07 2,393,149 +0.51(+1.77%)
Apr 10, 2019 28.40 28.79 28.34 28.56 1,862,331 +0.36(+1.26%)
Apr 09, 2019 29.01 29.04 28.12 28.21 3,226,609 -0.94(-3.22%)
Apr 08, 2019 28.65 29.22 28.49 29.15 3,305,437 +0.47(+1.64%)
Apr 05, 2019 28.18 28.78 28.07 28.68 4,462,512 +0.66(+2.35%)
Apr 04, 2019 28.24 28.31 27.97 28.02 3,166,170 -0.21(-0.73%)
Apr 03, 2019 28.25 28.36 28.04 28.23 1,783,278 +0.20(+0.70%)
Apr 02, 2019 28.18 28.33 27.98 28.03 1,809,511 -0.11(-0.40%)
Apr 01, 2019 27.90 28.46 27.86 28.14 1,712,304 +0.40(+1.46%)
Mar 29, 2019 27.96 28.05 27.50 27.74 2,227,687 -0.20(-0.71%)
Mar 28, 2019 27.73 28.26 27.68 27.94 1,795,612 +0.21(+0.74%)
Mar 27, 2019 27.66 27.96 27.38 27.73 2,730,081 +0.07(+0.24%)
Mar 26, 2019 27.60 27.74 27.41 27.66 2,423,017 +0.38(+1.41%)
Mar 25, 2019 27.03 27.43 26.76 27.28 2,614,698 +0.14(+0.52%)
Mar 22, 2019 27.99 27.99 27.06 27.14 2,808,712 -0.93(-3.31%)
Mar 21, 2019 28.09 28.27 28.00 28.07 1,507,005 -0.19(-0.66%)
Mar 20, 2019 28.44 28.60 27.93 28.25 2,223,000 -0.22(-0.76%)
Mar 19, 2019 28.14 28.63 28.00 28.47 2,725,344 +0.38(+1.34%)
Mar 18, 2019 27.58 28.20 27.58 28.09 2,623,598 +0.06(+0.20%)
Mar 15, 2019 28.09 28.27 27.81 28.04 2,512,873 +0.01(+0.03%)
Mar 14, 2019 28.18 28.24 27.80 28.03 1,856,554 -0.15(-0.53%)
Mar 13, 2019 28.58 28.70 28.06 28.18 2,818,228 -0.27(-0.96%)
Mar 12, 2019 28.44 28.70 28.38 28.45 2,799,369 +0.15(+0.53%)
Mar 11, 2019 27.90 28.36 27.90 28.30 2,959,824 +0.42(+1.52%)
Mar 08, 2019 27.93 27.93 27.58 27.88 1,857,808 -0.24(-0.87%)
Mar 07, 2019 27.88 28.19 27.72 28.12 3,449,617 +0.13(+0.47%)
Mar 06, 2019 28.45 28.61 27.86 27.99 6,880,643 -0.39(-1.39%)
Mar 05, 2019 28.75 28.75 28.38 28.39 3,424,756 -0.33(-1.14%)
Mar 04, 2019 28.76 28.89 28.36 28.71 2,994,528 +0.06(+0.20%)
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.