Aramark Holdings Corp (NY: ARMK )

38.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.63 30.00 29.61 29.97 3,650,193 +0.39(+1.30%)
Sep 27, 2019 29.58 29.74 29.42 29.59 2,396,343 +0.02(+0.07%)
Sep 26, 2019 29.52 29.65 29.36 29.56 2,580,760 +0.00(+0.00%)
Sep 25, 2019 29.29 29.64 29.16 29.56 2,988,486 +0.25(+0.84%)
Sep 24, 2019 29.42 29.61 29.15 29.32 1,939,252 -0.04(-0.14%)
Sep 23, 2019 29.12 29.56 28.96 29.36 5,385,729 +0.32(+1.11%)
Sep 20, 2019 29.10 29.33 29.01 29.04 2,195,969 -0.14(-0.47%)
Sep 19, 2019 29.42 29.62 29.16 29.17 2,219,757 -0.17(-0.59%)
Sep 18, 2019 29.41 29.63 29.12 29.34 2,625,130 -0.06(-0.21%)
Sep 17, 2019 29.49 29.83 29.34 29.41 4,955,804 -0.10(-0.33%)
Sep 16, 2019 29.13 29.63 29.06 29.50 2,300,488 +0.14(+0.49%)
Sep 13, 2019 29.75 30.01 29.30 29.36 4,235,333 -0.30(-1.00%)
Sep 12, 2019 29.39 29.72 29.19 29.65 4,547,769 +0.29(+0.98%)
Sep 11, 2019 28.93 29.39 28.78 29.37 1,482,885 +0.38(+1.30%)
Sep 10, 2019 28.76 28.99 28.37 28.99 2,665,043 +0.10(+0.36%)
Sep 09, 2019 29.01 29.01 28.57 28.88 6,311,663 +0.00(+0.00%)
Sep 06, 2019 28.82 28.90 28.49 28.88 2,664,914 -0.01(-0.02%)
Sep 05, 2019 28.92 28.99 28.42 28.89 3,083,432 +0.30(+1.06%)
Sep 04, 2019 28.45 28.60 28.15 28.59 3,099,449 +0.24(+0.85%)
Sep 03, 2019 27.96 28.38 27.96 28.35 5,183,085 +0.25(+0.88%)
Aug 30, 2019 28.05 28.22 27.83 28.10 3,685,686 +0.14(+0.52%)
Aug 29, 2019 27.74 27.97 27.49 27.96 2,167,837 +0.41(+1.47%)
Aug 28, 2019 27.42 27.71 27.27 27.55 3,020,140 +0.03(+0.12%)
Aug 27, 2019 28.39 28.51 27.49 27.52 3,338,058 -0.82(-2.89%)
Aug 26, 2019 27.54 28.43 27.54 28.33 6,404,129 +1.07(+3.94%)
Aug 23, 2019 27.51 27.77 27.12 27.26 2,506,272 -0.22(-0.80%)
Aug 22, 2019 27.36 27.64 27.21 27.48 3,796,852 +0.20(+0.73%)
Aug 21, 2019 27.27 27.37 27.08 27.28 3,426,282 +0.21(+0.76%)
Aug 20, 2019 27.61 27.61 27.08 27.08 5,525,537 -0.56(-2.02%)
Aug 19, 2019 28.57 28.76 27.45 27.63 19,603,294 +2.12(+8.30%)
Aug 16, 2019 25.72 25.82 25.49 25.51 1,817,178 -0.03(-0.11%)
Aug 15, 2019 25.71 25.97 25.50 25.54 4,633,036 -0.01(-0.05%)
Aug 14, 2019 25.69 25.84 25.31 25.56 5,326,356 -0.47(-1.80%)
Aug 13, 2019 26.11 26.60 25.89 26.02 8,540,867 -0.09(-0.34%)
Aug 12, 2019 26.08 26.22 25.34 26.11 6,270,858 -0.03(-0.13%)
Aug 09, 2019 25.72 26.17 25.60 26.15 10,566,479 +0.30(+1.17%)
Aug 08, 2019 25.81 25.94 25.10 25.85 10,976,100 -0.01(-0.03%)
Aug 07, 2019 24.44 25.87 24.37 25.85 11,139,252 +0.79(+3.15%)
Aug 06, 2019 24.52 26.68 24.52 25.06 13,969,225 +1.13(+4.70%)
Aug 05, 2019 23.94 23.94 23.55 23.94 18,675,112 -0.38(-1.58%)
Aug 02, 2019 24.51 24.64 24.06 24.32 2,919,825 -0.21(-0.84%)
Aug 01, 2019 24.89 25.10 24.31 24.53 3,725,682 -0.31(-1.24%)
Jul 31, 2019 25.37 25.42 24.73 24.84 4,148,580 -0.54(-2.14%)
Jul 30, 2019 24.97 25.39 24.85 25.38 3,744,631 +0.26(+1.04%)
Jul 29, 2019 25.32 25.49 25.12 25.12 6,756,529 -0.27(-1.05%)
Jul 26, 2019 25.25 25.52 25.23 25.39 3,080,256 +0.27(+1.07%)
Jul 25, 2019 25.19 25.27 25.10 25.12 2,759,351 -0.08(-0.33%)
Jul 24, 2019 24.84 25.24 24.69 25.20 3,054,523 +0.33(+1.32%)
Jul 23, 2019 24.55 24.97 24.44 24.87 5,307,208 +0.48(+1.97%)
Jul 22, 2019 24.70 24.74 24.36 24.39 4,927,661 -0.19(-0.78%)
Jul 19, 2019 24.93 24.96 24.53 24.58 3,040,476 -0.25(-1.02%)
Jul 18, 2019 24.53 24.95 24.48 24.84 4,076,288 +0.26(+1.06%)
Jul 17, 2019 24.80 25.02 24.51 24.58 5,622,294 -0.02(-0.08%)
Jul 16, 2019 24.88 25.04 24.54 24.60 3,358,097 -0.31(-1.24%)
Jul 15, 2019 25.01 25.06 24.80 24.90 3,233,350 -0.11(-0.44%)
Jul 12, 2019 25.00 25.21 24.96 25.01 4,344,766 -0.04(-0.16%)
Jul 11, 2019 24.88 25.31 24.88 25.06 5,107,550 +0.30(+1.19%)
Jul 10, 2019 24.82 25.07 24.66 24.76 5,275,384 -0.08(-0.30%)
Jul 09, 2019 24.58 24.86 24.33 24.84 4,586,180 +0.10(+0.39%)
Jul 08, 2019 24.77 24.89 24.59 24.74 2,014,460 -0.18(-0.72%)
Jul 05, 2019 24.61 24.93 24.51 24.92 887,983 +0.26(+1.06%)
Jul 03, 2019 24.71 24.77 24.56 24.66 994,937 +0.05(+0.22%)
Jul 02, 2019 24.49 24.71 24.31 24.60 2,195,958 +0.15(+0.62%)
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.