Aramark Holdings Corp (NY: ARMK )

33.97 USD -0.41 (-1.19%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 40.88 41.14 40.75 40.98 1,137,725 +0.29(+0.71%)
Jun 29, 2017 41.18 41.18 40.47 40.69 616,054 -0.44(-1.07%)
Jun 28, 2017 41.20 41.33 41.03 41.13 1,201,877 +0.13(+0.32%)
Jun 27, 2017 41.52 41.72 41.00 41.00 926,214 -0.48(-1.16%)
Jun 26, 2017 41.58 41.70 41.35 41.48 932,568 +0.02(+0.05%)
Jun 23, 2017 41.04 41.56 40.99 41.46 2,568,764 +0.47(+1.15%)
Jun 22, 2017 41.16 41.25 40.89 40.99 1,228,956 -0.10(-0.24%)
Jun 21, 2017 41.02 41.24 40.95 41.09 2,238,348 +0.07(+0.17%)
Jun 20, 2017 40.88 41.04 40.74 41.02 2,819,562 +0.00(+0.00%)
Jun 19, 2017 40.90 41.11 40.54 41.02 1,554,901 +0.18(+0.44%)
Jun 16, 2017 40.74 40.96 40.53 40.84 1,526,875 +0.25(+0.62%)
Jun 15, 2017 40.11 40.71 40.06 40.59 1,676,167 +0.17(+0.42%)
Jun 14, 2017 40.19 40.52 40.15 40.42 1,740,766 +0.39(+0.97%)
Jun 13, 2017 39.95 40.11 39.65 40.03 1,414,009 +0.21(+0.53%)
Jun 12, 2017 39.54 40.00 39.52 39.82 1,585,732 +0.28(+0.71%)
Jun 09, 2017 39.54 39.63 39.37 39.54 1,565,095 -0.03(-0.08%)
Jun 08, 2017 39.54 39.64 39.28 39.57 1,377,412 +0.04(+0.10%)
Jun 07, 2017 39.21 39.60 38.98 39.53 1,845,649 +0.50(+1.28%)
Jun 06, 2017 38.93 39.15 38.80 39.03 1,860,977 +0.11(+0.28%)
Jun 05, 2017 38.63 38.98 38.63 38.92 1,539,852 +0.13(+0.34%)
Jun 02, 2017 38.77 38.86 38.45 38.79 1,154,655 +0.13(+0.34%)
Jun 01, 2017 37.40 38.67 37.33 38.66 1,943,279 +1.40(+3.76%)
May 31, 2017 37.08 37.32 36.97 37.26 1,879,097 +0.23(+0.62%)
May 30, 2017 36.95 37.16 36.87 37.03 845,546 +0.00(+0.00%)
May 26, 2017 37.01 37.13 36.94 37.03 1,051,984 -0.01(-0.03%)
May 25, 2017 37.05 37.28 36.94 37.04 734,837 +0.09(+0.24%)
May 24, 2017 36.70 37.12 36.62 36.95 963,207 +0.23(+0.63%)
May 23, 2017 36.91 37.01 36.67 36.72 902,658 -0.15(-0.41%)
May 22, 2017 36.69 36.94 36.64 36.87 1,124,350 +0.27(+0.74%)
May 19, 2017 36.63 36.81 36.58 36.60 1,287,439 -0.03(-0.08%)
May 18, 2017 36.58 36.79 36.40 36.63 842,189 +0.11(+0.30%)
May 17, 2017 36.69 36.93 36.51 36.52 893,844 -0.41(-1.11%)
May 16, 2017 37.05 37.06 36.67 36.93 1,144,270 -0.11(-0.30%)
May 15, 2017 36.75 37.16 36.67 37.04 1,690,525 +0.21(+0.57%)
May 12, 2017 37.08 37.08 36.82 36.83 857,962 -0.29(-0.78%)
May 11, 2017 37.27 37.35 36.99 37.12 1,383,220 -0.21(-0.56%)
May 10, 2017 37.61 38.28 37.26 37.33 1,768,781 -0.07(-0.19%)
May 09, 2017 36.25 37.40 36.25 37.40 2,331,403 +1.12(+3.09%)
May 08, 2017 36.65 36.72 36.27 36.28 2,617,343 -0.44(-1.20%)
May 05, 2017 36.58 36.78 36.44 36.72 1,265,306 +0.27(+0.74%)
May 04, 2017 36.58 36.65 36.33 36.45 675,018 -0.06(-0.16%)
May 03, 2017 36.61 36.62 36.22 36.51 1,211,795 -0.05(-0.14%)
May 02, 2017 36.59 36.62 36.28 36.56 1,481,729 +0.05(+0.14%)
May 01, 2017 36.55 36.73 36.35 36.51 1,128,245 -0.01(-0.03%)
Apr 28, 2017 36.66 36.66 36.16 36.52 950,323 -0.09(-0.25%)
Apr 27, 2017 36.69 36.81 36.55 36.61 546,425 -0.04(-0.11%)
Apr 26, 2017 36.79 36.79 36.54 36.65 1,314,743 -0.11(-0.30%)
Apr 25, 2017 37.06 37.06 36.70 36.76 877,357 -0.21(-0.57%)
Apr 24, 2017 36.97 37.18 36.72 36.97 933,385 +0.25(+0.68%)
Apr 21, 2017 36.59 36.75 36.54 36.72 589,826 +0.12(+0.33%)
Apr 20, 2017 36.45 36.67 36.28 36.60 696,311 +0.33(+0.91%)
Apr 19, 2017 36.53 36.70 36.17 36.27 1,332,627 -0.13(-0.36%)
Apr 18, 2017 36.23 36.55 36.23 36.40 1,119,663 -0.06(-0.16%)
Apr 17, 2017 36.16 36.46 36.15 36.46 824,533 +0.35(+0.97%)
Apr 13, 2017 36.34 36.45 36.06 36.11 816,341 -0.22(-0.61%)
Apr 12, 2017 36.53 36.65 36.24 36.33 719,362 -0.17(-0.47%)
Apr 11, 2017 36.39 36.56 36.23 36.50 581,999 +0.06(+0.16%)
Apr 10, 2017 36.40 36.69 36.38 36.44 495,153 -0.02(-0.05%)
Apr 07, 2017 36.45 36.73 36.39 36.46 768,093 -0.19(-0.52%)
Apr 06, 2017 36.56 36.73 36.31 36.65 1,079,131 +0.24(+0.66%)
Apr 05, 2017 36.57 36.79 36.36 36.41 952,526 -0.08(-0.22%)
Apr 04, 2017 36.70 36.75 36.42 36.49 808,402 -0.24(-0.65%)
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.