Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.08 33.96 32.97 33.96 4,305,922 +0.85(+2.56%)
Jun 27, 2019 32.23 33.14 31.93 33.11 2,493,569 +1.05(+3.29%)
Jun 26, 2019 32.38 32.67 32.00 32.05 1,445,722 -0.25(-0.79%)
Jun 25, 2019 32.38 32.67 32.31 32.31 1,391,137 +0.00(+0.00%)
Jun 24, 2019 32.54 32.75 32.21 32.31 1,437,922 -0.27(-0.84%)
Jun 21, 2019 32.64 32.91 32.58 32.58 1,108,338 -0.21(-0.63%)
Jun 20, 2019 33.00 33.13 32.62 32.79 1,346,506 -0.04(-0.11%)
Jun 19, 2019 32.87 32.93 32.67 32.83 1,672,745 +0.00(+0.00%)
Jun 18, 2019 32.86 33.36 32.77 32.83 1,304,441 +0.20(+0.61%)
Jun 17, 2019 32.47 32.81 32.45 32.63 1,293,689 +0.17(+0.52%)
Jun 14, 2019 32.49 32.70 32.33 32.46 1,605,428 -0.05(-0.14%)
Jun 13, 2019 33.00 33.14 32.38 32.51 1,135,576 -0.39(-1.17%)
Jun 12, 2019 32.88 33.11 32.57 32.89 1,312,951 -0.12(-0.37%)
Jun 11, 2019 32.96 33.35 32.84 33.02 2,507,012 +0.31(+0.95%)
Jun 10, 2019 33.67 33.93 32.56 32.70 2,320,994 -0.78(-2.33%)
Jun 07, 2019 33.21 33.53 33.08 33.49 2,962,365 +0.36(+1.08%)
Jun 06, 2019 33.29 33.44 33.13 33.13 3,264,111 -0.24(-0.71%)
Jun 05, 2019 33.23 33.44 33.02 33.36 6,111,357 +0.16(+0.48%)
Jun 04, 2019 32.85 33.22 32.75 33.20 4,473,472 +0.72(+2.20%)
Jun 03, 2019 32.67 32.86 31.89 32.49 5,067,983 -0.27(-0.83%)
May 31, 2019 32.72 33.52 32.57 32.76 7,546,938 -0.09(-0.29%)
May 30, 2019 30.98 34.14 30.92 32.86 17,793,318 +2.02(+6.57%)
May 29, 2019 29.82 30.91 29.82 30.83 7,265,120 +0.95(+3.18%)
May 28, 2019 29.82 30.01 29.63 29.88 7,045,022 +0.16(+0.54%)
May 24, 2019 29.55 29.82 29.25 29.72 1,791,054 +0.33(+1.12%)
May 23, 2019 29.73 29.77 29.27 29.39 4,740,318 -0.57(-1.92%)
May 22, 2019 30.24 30.26 29.86 29.96 4,305,488 -0.40(-1.33%)
May 21, 2019 29.93 30.37 29.85 30.37 3,628,127 +0.52(+1.73%)
May 20, 2019 29.60 29.97 29.43 29.85 3,390,777 +0.06(+0.19%)
May 17, 2019 29.45 30.10 29.36 29.79 3,535,809 +0.08(+0.29%)
May 16, 2019 30.00 30.40 29.66 29.71 5,067,670 -0.30(-1.00%)
May 15, 2019 29.63 30.21 29.47 30.01 5,534,932 +0.40(+1.34%)
May 14, 2019 29.32 29.94 29.06 29.62 4,750,996 +0.34(+1.15%)
May 13, 2019 28.72 29.39 28.34 29.28 4,760,931 -0.11(-0.38%)
May 10, 2019 29.24 29.84 28.87 29.39 5,445,984 -0.03(-0.10%)
May 09, 2019 28.20 29.81 27.85 29.42 7,385,543 +0.81(+2.82%)
May 08, 2019 27.54 29.00 27.38 28.61 7,150,746 +0.90(+3.25%)
May 07, 2019 25.08 27.73 23.92 27.71 18,449,730 -1.67(-5.68%)
May 06, 2019 28.64 29.45 28.64 29.38 4,023,726 +0.12(+0.42%)
May 03, 2019 29.02 29.34 28.86 29.26 4,633,216 +0.43(+1.50%)
May 02, 2019 28.94 29.28 28.65 28.83 2,264,469 -0.10(-0.36%)
May 01, 2019 29.31 29.36 28.89 28.93 2,789,870 -0.23(-0.80%)
Apr 30, 2019 29.22 29.38 28.89 29.17 3,724,169 -0.05(-0.16%)
Apr 29, 2019 29.04 29.51 29.04 29.21 2,812,370 +0.08(+0.29%)
Apr 26, 2019 28.99 29.33 28.75 29.13 4,356,894 +0.23(+0.78%)
Apr 25, 2019 29.40 29.51 28.89 28.90 1,811,747 -0.53(-1.82%)
Apr 24, 2019 29.21 29.55 29.13 29.44 1,452,928 +0.24(+0.84%)
Apr 23, 2019 29.43 29.51 28.98 29.19 2,697,754 -0.14(-0.48%)
Apr 22, 2019 29.61 29.75 29.26 29.33 2,107,325 -0.37(-1.23%)
Apr 18, 2019 29.45 29.73 29.24 29.70 1,982,741 +0.36(+1.22%)
Apr 17, 2019 29.17 29.36 29.03 29.34 2,353,701 +0.23(+0.81%)
Apr 16, 2019 29.17 29.42 29.02 29.11 1,249,297 +0.00(+0.00%)
Apr 15, 2019 29.34 29.47 29.07 29.11 1,836,241 -0.20(-0.67%)
Apr 12, 2019 29.29 29.64 29.17 29.31 2,263,432 +0.24(+0.84%)
Apr 11, 2019 28.62 29.13 28.61 29.06 2,393,885 +0.51(+1.77%)
Apr 10, 2019 28.40 28.78 28.33 28.56 1,862,903 +0.36(+1.26%)
Apr 09, 2019 29.01 29.03 28.11 28.20 3,227,601 -0.94(-3.22%)
Apr 08, 2019 28.64 29.21 28.48 29.14 3,306,453 +0.47(+1.64%)
Apr 05, 2019 28.17 28.77 28.06 28.67 4,463,884 +0.66(+2.35%)
Apr 04, 2019 28.23 28.30 27.96 28.01 3,167,143 -0.21(-0.73%)
Apr 03, 2019 28.25 28.35 28.03 28.22 1,783,826 +0.20(+0.70%)
Apr 02, 2019 28.17 28.32 27.97 28.02 1,810,068 -0.11(-0.40%)
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.