Aramark Holdings Corp (NY: ARMK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.12 34.34 34.02 34.28 2,042,225 +0.21(+0.62%)
May 30, 2017 34.00 34.19 33.92 34.07 918,949 +0.00(+0.00%)
May 26, 2017 34.05 34.16 33.99 34.07 1,143,308 -0.01(-0.03%)
May 25, 2017 34.09 34.30 33.99 34.08 798,629 +0.08(+0.24%)
May 24, 2017 33.77 34.16 33.69 34.00 1,046,824 +0.21(+0.63%)
May 23, 2017 33.96 34.05 33.74 33.79 981,019 -0.14(-0.41%)
May 22, 2017 33.76 33.99 33.71 33.92 1,221,957 +0.25(+0.74%)
May 19, 2017 33.70 33.87 33.66 33.68 1,399,204 -0.03(-0.08%)
May 18, 2017 33.66 33.86 33.49 33.70 915,301 +0.10(+0.30%)
May 17, 2017 33.76 33.98 33.59 33.60 971,440 -0.38(-1.11%)
May 16, 2017 34.09 34.10 33.74 33.98 1,243,606 -0.10(-0.30%)
May 15, 2017 33.81 34.19 33.74 34.08 1,837,282 +0.29(+0.85%)
May 12, 2017 34.02 34.02 33.78 33.79 935,058 -0.27(-0.78%)
May 11, 2017 34.20 34.27 33.94 34.06 1,507,516 -0.19(-0.56%)
May 10, 2017 34.51 35.12 34.19 34.25 1,927,723 -0.06(-0.19%)
May 09, 2017 33.26 34.32 33.26 34.32 2,540,903 +1.03(+3.09%)
May 08, 2017 33.63 33.69 33.28 33.29 2,852,537 -0.40(-1.20%)
May 05, 2017 33.56 33.75 33.44 33.69 1,379,006 +0.25(+0.74%)
May 04, 2017 33.56 33.63 33.33 33.44 735,675 -0.05(-0.16%)
May 03, 2017 33.59 33.60 33.23 33.50 1,320,687 -0.05(-0.14%)
May 02, 2017 33.57 33.60 33.29 33.55 1,614,877 +0.05(+0.14%)
May 01, 2017 33.54 33.70 33.35 33.50 1,229,629 -0.01(-0.03%)
Apr 28, 2017 33.64 33.64 33.18 33.51 1,035,719 -0.08(-0.25%)
Apr 27, 2017 33.66 33.77 33.54 33.59 595,526 -0.04(-0.11%)
Apr 26, 2017 33.76 33.76 33.53 33.63 1,432,886 -0.10(-0.30%)
Apr 25, 2017 34.00 34.00 33.67 33.73 956,196 -0.19(-0.57%)
Apr 24, 2017 33.92 34.11 33.69 33.92 1,017,259 +0.23(+0.68%)
Apr 21, 2017 33.57 33.72 33.53 33.69 642,827 +0.11(+0.33%)
Apr 20, 2017 33.44 33.64 33.29 33.58 758,881 +0.30(+0.91%)
Apr 19, 2017 33.52 33.67 33.19 33.28 1,452,377 -0.12(-0.36%)
Apr 18, 2017 33.24 33.54 33.24 33.40 1,220,276 -0.05(-0.16%)
Apr 17, 2017 33.18 33.45 33.17 33.45 898,625 +0.32(+0.97%)
Apr 13, 2017 33.34 33.44 33.09 33.13 889,697 -0.20(-0.61%)
Apr 12, 2017 33.52 33.63 33.25 33.33 784,003 -0.16(-0.47%)
Apr 11, 2017 33.39 33.55 33.24 33.49 634,297 +0.05(+0.16%)
Apr 10, 2017 33.40 33.66 33.38 33.44 539,647 -0.02(-0.05%)
Apr 07, 2017 33.44 33.70 33.39 33.45 837,113 -0.17(-0.52%)
Apr 06, 2017 33.55 33.70 33.32 33.63 1,176,101 +0.22(+0.66%)
Apr 05, 2017 33.55 33.76 33.36 33.41 1,038,120 -0.07(-0.22%)
Apr 04, 2017 33.67 33.72 33.41 33.48 881,045 -0.22(-0.65%)
Apr 03, 2017 33.83 34.00 33.59 33.70 1,167,899 -0.13(-0.38%)
Mar 31, 2017 34.00 34.06 33.83 33.83 1,377,118 -0.24(-0.70%)
Mar 30, 2017 33.87 34.13 33.86 34.07 674,832 +0.22(+0.65%)
Mar 29, 2017 33.70 33.89 33.66 33.85 693,435 +0.06(+0.19%)
Mar 28, 2017 33.50 33.82 33.33 33.78 1,272,737 +0.30(+0.90%)
Mar 27, 2017 33.22 33.55 33.17 33.48 840,879 -0.07(-0.22%)
Mar 24, 2017 33.67 33.77 33.47 33.55 811,057 -0.03(-0.08%)
Mar 23, 2017 33.66 33.91 33.57 33.58 975,791 -0.02(-0.05%)
Mar 22, 2017 33.55 33.77 33.45 33.60 1,303,941 +0.04(+0.11%)
Mar 21, 2017 34.05 34.20 33.54 33.56 2,070,470 -0.44(-1.30%)
Mar 20, 2017 34.31 34.66 33.94 34.00 1,944,653 -0.41(-1.20%)
Mar 17, 2017 34.13 34.45 34.13 34.42 1,740,884 +0.23(+0.67%)
Mar 16, 2017 33.70 34.21 33.66 34.19 2,504,686 +0.46(+1.36%)
Mar 15, 2017 33.52 33.84 33.52 33.73 1,123,905 +0.24(+0.71%)
Mar 14, 2017 33.52 33.72 33.36 33.49 1,229,539 -0.01(-0.03%)
Mar 13, 2017 33.29 33.59 33.14 33.50 1,392,905 -0.01(-0.03%)
Mar 10, 2017 33.52 33.57 33.34 33.51 1,284,336 +0.19(+0.58%)
Mar 09, 2017 33.24 33.39 33.13 33.32 1,881,066 +0.12(+0.36%)
Mar 08, 2017 32.99 33.24 32.95 33.20 1,370,081 +0.16(+0.47%)
Mar 07, 2017 32.99 33.08 32.96 33.04 1,345,621 -0.03(-0.08%)
Mar 06, 2017 32.93 33.27 32.93 33.07 1,652,156 -0.12(-0.36%)
Mar 03, 2017 32.89 33.21 32.89 33.19 1,892,448 +0.25(+0.75%)
Mar 02, 2017 33.47 33.47 32.70 32.94 1,647,533 +0.19(+0.59%)
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.