Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.53 39.53 39.53 0 -0.42(-1.04%)
Dec 28, 2017 39.72 39.97 39.59 39.95 579,108 +0.24(+0.61%)
Dec 27, 2017 39.59 39.92 39.47 39.71 503,449 +0.24(+0.61%)
Dec 26, 2017 39.45 39.58 39.34 39.47 598,148 -0.12(-0.30%)
Dec 22, 2017 39.79 39.79 39.52 39.59 506,956 -0.07(-0.19%)
Dec 21, 2017 39.83 40.03 39.64 39.66 1,190,763 -0.04(-0.09%)
Dec 20, 2017 39.73 40.11 39.65 39.70 1,328,443 +0.02(+0.05%)
Dec 19, 2017 39.63 39.72 39.27 39.68 2,096,399 +0.38(+0.96%)
Dec 18, 2017 39.32 39.59 39.19 39.30 2,514,263 +0.03(+0.07%)
Dec 15, 2017 39.05 39.41 39.01 39.27 1,978,498 +0.43(+1.10%)
Dec 14, 2017 38.84 39.27 38.74 38.85 1,399,873 -0.06(-0.17%)
Dec 13, 2017 39.23 39.35 38.91 38.91 1,343,765 -0.18(-0.47%)
Dec 12, 2017 39.59 39.59 39.08 39.10 1,170,521 -0.60(-1.51%)
Dec 11, 2017 39.65 39.81 39.37 39.70 956,389 +0.21(+0.54%)
Dec 08, 2017 39.51 39.72 39.44 39.48 1,026,405 +0.14(+0.35%)
Dec 07, 2017 39.35 39.44 39.03 39.35 961,849 +0.06(+0.16%)
Dec 06, 2017 39.24 39.50 39.00 39.28 821,859 +0.05(+0.12%)
Dec 05, 2017 39.47 39.64 39.16 39.23 981,329 -0.31(-0.80%)
Dec 04, 2017 40.22 40.28 39.47 39.55 1,380,699 -0.29(-0.72%)
Dec 01, 2017 39.33 39.90 39.31 39.84 1,182,619 +0.43(+1.10%)
Nov 30, 2017 39.49 39.65 39.25 39.40 1,423,001 +0.02(+0.05%)
Nov 29, 2017 39.10 39.49 39.10 39.38 1,114,346 +0.29(+0.73%)
Nov 28, 2017 38.31 39.23 38.24 39.10 1,118,269 +0.83(+2.18%)
Nov 27, 2017 38.27 38.39 38.08 38.26 1,030,037 +0.05(+0.12%)
Nov 24, 2017 38.04 38.25 37.99 38.22 302,502 +0.33(+0.87%)
Nov 22, 2017 38.16 38.16 37.85 37.89 880,604 -0.18(-0.46%)
Nov 21, 2017 38.29 38.43 38.05 38.06 1,730,195 +0.08(+0.22%)
Nov 20, 2017 37.67 38.05 37.58 37.98 1,082,495 +0.32(+0.86%)
Nov 17, 2017 37.47 37.81 37.46 37.66 1,668,901 +0.07(+0.20%)
Nov 16, 2017 36.83 37.63 36.74 37.58 1,998,916 +0.84(+2.28%)
Nov 15, 2017 36.51 36.96 36.00 36.74 2,711,004 -0.18(-0.47%)
Nov 14, 2017 37.72 37.99 36.53 36.92 6,445,764 -2.61(-6.60%)
Nov 13, 2017 39.36 39.62 39.15 39.53 1,817,195 +0.16(+0.40%)
Nov 10, 2017 39.60 39.67 39.16 39.37 1,596,989 -0.06(-0.16%)
Nov 09, 2017 39.77 39.77 39.29 39.44 1,959,858 -0.54(-1.34%)
Nov 08, 2017 39.79 40.03 39.64 39.97 956,599 +0.07(+0.18%)
Nov 07, 2017 39.98 40.13 39.61 39.90 1,011,622 -0.18(-0.46%)
Nov 06, 2017 40.22 40.41 39.97 40.08 904,046 -0.28(-0.69%)
Nov 03, 2017 40.20 40.38 40.10 40.36 707,810 +0.23(+0.57%)
Nov 02, 2017 40.12 40.26 39.94 40.13 622,328 +0.22(+0.56%)
Nov 01, 2017 40.46 40.70 39.91 39.91 1,311,249 -0.40(-0.98%)
Oct 31, 2017 40.29 40.58 39.99 40.31 886,385 +0.21(+0.53%)
Oct 30, 2017 40.08 40.31 40.01 40.09 752,609 -0.16(-0.39%)
Oct 27, 2017 39.96 40.25 39.88 40.25 497,601 +0.30(+0.76%)
Oct 26, 2017 39.68 39.97 39.67 39.95 655,618 +0.30(+0.77%)
Oct 25, 2017 39.39 39.65 39.24 39.64 751,959 +0.19(+0.49%)
Oct 24, 2017 39.35 39.53 39.28 39.45 1,000,008 +0.03(+0.07%)
Oct 23, 2017 39.83 39.96 39.35 39.42 983,382 -0.52(-1.29%)
Oct 20, 2017 39.63 40.00 39.58 39.94 726,640 +0.42(+1.07%)
Oct 19, 2017 39.61 39.61 39.24 39.51 1,178,067 -0.12(-0.30%)
Oct 18, 2017 39.61 39.75 39.46 39.63 1,367,224 -0.01(-0.02%)
Oct 17, 2017 39.28 39.78 39.24 39.64 1,653,516 +0.41(+1.03%)
Oct 16, 2017 39.50 40.42 38.88 39.24 4,987,894 +0.18(+0.47%)
Oct 13, 2017 39.08 39.23 38.98 39.05 1,109,940 +0.15(+0.38%)
Oct 12, 2017 38.66 38.98 38.60 38.90 860,027 +0.18(+0.48%)
Oct 11, 2017 38.30 38.94 38.23 38.72 1,669,416 +0.40(+1.04%)
Oct 10, 2017 38.12 38.50 38.11 38.32 1,272,324 +0.11(+0.29%)
Oct 09, 2017 38.25 38.25 37.96 38.21 905,742 +0.00(+0.00%)
Oct 06, 2017 37.99 38.22 37.87 38.21 1,043,285 +0.24(+0.63%)
Oct 05, 2017 37.98 38.21 37.94 37.97 1,293,869 +0.03(+0.07%)
Oct 04, 2017 37.90 38.00 37.75 37.94 748,131 +0.17(+0.44%)
Oct 03, 2017 37.97 38.12 37.71 37.78 824,876 -0.04(-0.10%)
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.