Aramark Holdings Corp (NY: ARMK )

38.46 -0.14 (-0.36%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.43 14.64 13.49 13.78 5,798,962 -0.77(-5.31%)
Mar 30, 2020 14.61 15.18 13.52 14.56 13,122,085 -0.04(-0.28%)
Mar 27, 2020 13.98 15.68 13.46 14.60 6,817,765 -0.15(-1.03%)
Mar 26, 2020 13.96 16.86 13.65 14.75 7,895,146 +1.13(+8.26%)
Mar 25, 2020 13.46 15.33 12.89 13.63 7,001,267 +0.75(+5.79%)
Mar 24, 2020 12.91 13.72 11.95 12.88 7,381,682 +1.15(+9.76%)
Mar 23, 2020 13.66 13.80 10.70 11.73 11,520,826 -1.68(-12.51%)
Mar 20, 2020 13.57 15.84 12.79 13.41 16,258,996 +0.80(+6.35%)
Mar 19, 2020 8.980 13.29 7.904 12.61 13,806,165 +3.68(+41.19%)
Mar 18, 2020 9.760 9.760 6.903 8.932 12,350,415 -1.42(-13.73%)
Mar 17, 2020 12.03 12.08 6.661 10.35 20,081,302 -1.59(-13.34%)
Mar 16, 2020 14.07 14.52 11.83 11.95 8,900,725 -4.76(-28.50%)
Mar 13, 2020 17.92 17.92 15.01 16.71 6,809,652 -0.08(-0.45%)
Mar 12, 2020 16.02 17.19 13.30 16.79 27,546,274 -1.17(-6.50%)
Mar 11, 2020 20.06 20.13 16.88 17.95 7,981,493 -2.82(-13.56%)
Mar 10, 2020 21.25 21.36 19.95 20.77 4,710,547 +0.23(+1.11%)
Mar 09, 2020 22.86 22.86 19.78 20.54 5,180,901 -2.33(-10.20%)
Mar 06, 2020 21.99 23.01 21.43 22.88 4,622,538 -0.32(-1.40%)
Mar 05, 2020 24.48 24.54 22.83 23.20 3,730,371 -1.88(-7.49%)
Mar 04, 2020 25.15 25.32 24.24 25.08 4,044,726 +0.55(+2.25%)
Mar 03, 2020 23.81 25.19 23.68 24.53 6,217,131 +0.77(+3.22%)
Mar 02, 2020 24.01 24.17 22.84 23.76 4,635,640 -0.22(-0.92%)
Feb 28, 2020 23.74 24.51 23.17 23.98 7,999,186 -0.63(-2.58%)
Feb 27, 2020 26.56 26.56 24.56 24.61 5,295,712 -2.31(-8.56%)
Feb 26, 2020 27.51 28.00 26.92 26.92 4,514,678 -0.52(-1.89%)
Feb 25, 2020 28.60 28.70 27.15 27.44 5,096,816 -1.06(-3.71%)
Feb 24, 2020 28.57 28.70 28.31 28.49 2,702,889 -0.81(-2.78%)
Feb 21, 2020 29.50 29.56 29.21 29.31 1,199,964 -0.28(-0.93%)
Feb 20, 2020 29.41 29.77 29.20 29.59 1,649,946 +0.17(+0.56%)
Feb 19, 2020 29.59 29.80 29.27 29.42 3,109,084 -0.09(-0.30%)
Feb 18, 2020 29.27 29.59 29.17 29.51 3,265,590 +0.19(+0.64%)
Feb 14, 2020 28.82 29.34 28.65 29.32 3,540,352 +0.56(+1.94%)
Feb 13, 2020 28.56 28.96 28.49 28.76 3,065,402 +0.05(+0.17%)
Feb 12, 2020 28.68 28.83 28.51 28.72 5,450,812 +0.08(+0.29%)
Feb 11, 2020 28.14 28.79 28.07 28.63 3,649,053 +0.61(+2.16%)
Feb 10, 2020 27.82 28.04 27.55 28.03 4,025,850 -0.06(-0.22%)
Feb 07, 2020 28.45 28.49 28.05 28.09 4,972,196 -0.43(-1.50%)
Feb 06, 2020 29.60 29.73 28.50 28.52 4,435,177 -1.12(-3.79%)
Feb 05, 2020 29.72 29.84 28.76 29.64 4,458,723 -0.08(-0.28%)
Feb 04, 2020 29.95 30.44 29.50 29.72 5,253,647 -0.48(-1.60%)
Feb 03, 2020 30.60 30.76 30.19 30.20 4,169,590 -0.21(-0.68%)
Jan 31, 2020 31.19 31.28 30.39 30.41 2,965,232 -0.80(-2.56%)
Jan 30, 2020 31.38 31.53 31.02 31.21 1,567,060 -0.50(-1.56%)
Jan 29, 2020 31.44 31.90 31.42 31.71 1,485,121 +0.32(+1.01%)
Jan 28, 2020 31.37 31.52 31.26 31.39 1,976,342 +0.17(+0.53%)
Jan 27, 2020 31.20 31.38 30.75 31.22 3,837,500 -0.53(-1.67%)
Jan 24, 2020 32.13 32.15 31.48 31.75 1,930,325 -0.43(-1.35%)
Jan 23, 2020 32.11 32.22 31.87 32.19 2,029,993 -0.04(-0.13%)
Jan 22, 2020 32.38 32.53 32.17 32.23 3,176,407 +0.02(+0.06%)
Jan 21, 2020 31.85 32.35 31.74 32.21 3,216,482 +0.23(+0.71%)
Jan 17, 2020 31.66 32.00 31.57 31.98 5,649,603 -0.13(-0.41%)
Jan 16, 2020 31.52 32.28 31.42 32.11 7,259,292 +0.63(+1.99%)
Jan 15, 2020 31.49 31.62 31.20 31.49 3,139,225 -0.02(-0.07%)
Jan 14, 2020 31.02 31.52 30.98 31.51 2,981,952 +0.41(+1.33%)
Jan 13, 2020 30.93 31.24 30.73 31.09 7,270,433 +0.16(+0.51%)
Jan 10, 2020 30.84 31.14 30.65 30.93 2,995,278 +0.12(+0.38%)
Jan 09, 2020 30.52 30.86 30.38 30.82 2,516,576 +0.32(+1.04%)
Jan 08, 2020 29.95 30.50 29.95 30.50 1,799,241 +0.48(+1.61%)
Jan 07, 2020 30.24 30.38 29.97 30.02 3,508,841 -0.35(-1.16%)
Jan 06, 2020 29.87 30.38 29.78 30.37 3,461,899 +0.56(+1.87%)
Jan 03, 2020 29.76 29.93 29.65 29.81 1,412,291 -0.18(-0.60%)
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.