Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.39 36.72 36.28 36.69 2,343,520 +0.39(+1.06%)
Jul 28, 2017 36.57 36.76 36.25 36.30 924,190 -0.34(-0.93%)
Jul 27, 2017 36.77 36.77 36.46 36.64 641,024 -0.06(-0.18%)
Jul 26, 2017 37.05 37.06 36.66 36.71 1,723,425 -0.36(-0.97%)
Jul 25, 2017 37.31 37.41 37.03 37.06 1,049,377 -0.20(-0.54%)
Jul 24, 2017 37.30 37.41 37.06 37.27 519,230 -0.06(-0.15%)
Jul 21, 2017 37.27 37.38 37.11 37.32 743,592 -0.12(-0.32%)
Jul 20, 2017 37.48 37.56 37.26 37.44 790,059 -0.04(-0.10%)
Jul 19, 2017 37.33 37.52 37.30 37.48 880,126 +0.27(+0.72%)
Jul 18, 2017 37.45 37.53 37.07 37.21 728,188 -0.26(-0.69%)
Jul 17, 2017 37.25 37.47 37.11 37.47 1,089,213 +0.29(+0.79%)
Jul 14, 2017 36.94 37.32 36.87 37.18 1,489,491 +0.16(+0.42%)
Jul 13, 2017 37.20 37.23 36.76 37.02 1,181,710 -0.13(-0.35%)
Jul 12, 2017 36.79 37.34 36.69 37.15 1,309,700 +0.59(+1.61%)
Jul 11, 2017 36.78 36.78 36.33 36.56 2,539,785 -0.34(-0.92%)
Jul 10, 2017 37.10 37.32 36.73 36.90 1,733,394 -0.14(-0.37%)
Jul 07, 2017 36.94 37.06 36.80 37.04 1,604,277 +0.33(+0.90%)
Jul 06, 2017 37.28 37.38 36.70 36.71 1,865,660 -0.97(-2.57%)
Jul 05, 2017 37.85 37.90 37.41 37.67 1,239,882 -0.13(-0.34%)
Jul 03, 2017 37.88 37.90 37.70 37.80 434,916 +0.08(+0.22%)
Jun 30, 2017 37.63 37.87 37.51 37.72 1,236,113 +0.27(+0.71%)
Jun 29, 2017 37.90 37.90 37.25 37.45 669,329 -0.40(-1.07%)
Jun 28, 2017 37.92 38.04 37.76 37.86 1,305,812 +0.12(+0.32%)
Jun 27, 2017 38.22 38.40 37.74 37.74 1,006,311 -0.44(-1.16%)
Jun 26, 2017 38.27 38.38 38.06 38.18 1,013,214 +0.02(+0.05%)
Jun 23, 2017 37.77 38.25 37.73 38.16 2,790,905 +0.43(+1.15%)
Jun 22, 2017 37.88 37.97 37.64 37.73 1,335,233 -0.09(-0.24%)
Jun 21, 2017 37.76 37.96 37.69 37.82 2,431,915 +0.06(+0.17%)
Jun 20, 2017 37.63 37.77 37.50 37.76 3,063,392 +0.00(+0.00%)
Jun 19, 2017 37.64 37.84 37.31 37.76 1,689,365 +0.17(+0.44%)
Jun 16, 2017 37.50 37.70 37.30 37.59 1,658,916 +0.23(+0.62%)
Jun 15, 2017 36.92 37.47 36.87 37.36 1,821,118 +0.16(+0.42%)
Jun 14, 2017 36.99 37.29 36.95 37.20 1,891,304 +0.36(+0.97%)
Jun 13, 2017 36.77 36.92 36.49 36.84 1,536,289 +0.19(+0.53%)
Jun 12, 2017 36.39 36.82 36.37 36.65 1,722,862 +0.26(+0.71%)
Jun 09, 2017 36.39 36.48 36.24 36.39 1,700,441 -0.03(-0.08%)
Jun 08, 2017 36.39 36.48 36.15 36.42 1,496,527 +0.04(+0.10%)
Jun 07, 2017 36.09 36.45 35.88 36.38 2,005,257 +0.46(+1.28%)
Jun 06, 2017 35.83 36.03 35.71 35.92 2,021,910 +0.10(+0.28%)
Jun 05, 2017 35.56 35.88 35.56 35.82 1,673,015 +0.12(+0.34%)
Jun 02, 2017 35.68 35.77 35.39 35.70 1,254,507 +0.12(+0.34%)
Jun 01, 2017 34.42 35.59 34.36 35.58 2,111,329 +1.29(+3.76%)
May 31, 2017 34.13 34.35 34.03 34.29 2,041,597 +0.21(+0.62%)
May 30, 2017 34.01 34.20 33.94 34.08 918,667 +0.00(+0.00%)
May 26, 2017 34.06 34.17 34.00 34.08 1,142,957 -0.01(-0.03%)
May 25, 2017 34.10 34.31 34.00 34.09 798,384 +0.08(+0.24%)
May 24, 2017 33.78 34.17 33.71 34.01 1,046,503 +0.21(+0.63%)
May 23, 2017 33.97 34.06 33.75 33.80 980,718 -0.14(-0.41%)
May 22, 2017 33.77 34.00 33.72 33.94 1,221,581 +0.25(+0.74%)
May 19, 2017 33.71 33.88 33.67 33.69 1,398,774 -0.03(-0.08%)
May 18, 2017 33.67 33.87 33.50 33.71 915,019 +0.10(+0.30%)
May 17, 2017 33.77 33.99 33.60 33.61 971,141 -0.38(-1.11%)
May 16, 2017 34.10 34.11 33.75 33.99 1,243,224 -0.10(-0.30%)
May 15, 2017 33.82 34.20 33.75 34.09 1,836,718 +0.29(+0.85%)
May 12, 2017 34.03 34.03 33.79 33.80 934,771 -0.27(-0.78%)
May 11, 2017 34.21 34.28 33.95 34.07 1,507,052 -0.19(-0.56%)
May 10, 2017 34.52 35.13 34.20 34.26 1,927,131 -0.06(-0.19%)
May 09, 2017 33.27 34.33 33.27 34.33 2,540,121 +1.03(+3.09%)
May 08, 2017 33.64 33.70 33.29 33.30 2,851,660 -0.40(-1.20%)
May 05, 2017 33.57 33.76 33.45 33.70 1,378,582 +0.25(+0.74%)
May 04, 2017 33.57 33.64 33.34 33.45 735,449 -0.06(-0.16%)
May 03, 2017 33.60 33.61 33.24 33.51 1,320,280 -0.05(-0.14%)
May 02, 2017 33.58 33.61 33.30 33.56 1,614,380 +0.05(+0.14%)
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.