Aramark Holdings Corp (NY: ARMK )

42.12 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 43.20 43.20 42.79 43.03 1,214,047 +0.26(+0.61%)
Jan 30, 2018 42.56 42.94 42.44 42.77 1,070,005 -0.03(-0.07%)
Jan 29, 2018 43.20 43.29 42.63 42.79 1,226,911 -0.40(-0.93%)
Jan 26, 2018 43.17 43.28 42.80 43.20 495,449 +0.19(+0.44%)
Jan 25, 2018 42.87 43.09 42.66 43.01 811,201 +0.29(+0.68%)
Jan 24, 2018 42.92 43.09 42.61 42.72 642,313 -0.09(-0.22%)
Jan 23, 2018 42.74 42.86 42.46 42.81 790,987 +0.13(+0.31%)
Jan 22, 2018 42.65 42.71 42.17 42.68 1,536,641 +0.06(+0.13%)
Jan 19, 2018 42.17 42.69 42.16 42.63 1,569,496 +0.80(+1.91%)
Jan 18, 2018 42.01 42.08 41.74 41.83 1,188,670 -0.08(-0.20%)
Jan 17, 2018 41.54 41.91 41.41 41.91 1,228,459 +0.58(+1.41%)
Jan 16, 2018 41.54 41.61 41.28 41.33 1,585,848 -0.07(-0.16%)
Jan 12, 2018 41.40 41.40 41.40 0 +0.04(+0.09%)
Jan 11, 2018 41.03 41.36 40.90 41.36 1,310,979 +0.35(+0.85%)
Jan 10, 2018 41.01 788,724 +0.08(+0.21%)
Jan 09, 2018 40.63 41.26 40.58 40.93 1,367,567 +0.37(+0.90%)
Jan 08, 2018 40.02 40.59 39.69 40.56 1,328,415 +0.43(+1.08%)
Jan 05, 2018 40.44 40.49 39.69 40.13 2,133,120 -0.15(-0.37%)
Jan 04, 2018 40.66 40.75 40.19 40.28 886,358 -0.33(-0.81%)
Jan 03, 2018 40.55 40.71 40.48 40.61 999,669 -0.05(-0.12%)
Jan 02, 2018 40.40 40.64 40.28 40.65 1,125,576 +0.51(+1.26%)
Dec 29, 2017 40.15 40.15 40.15 0 -0.42(-1.04%)
Dec 28, 2017 40.34 40.60 40.21 40.57 570,229 +0.24(+0.61%)
Dec 27, 2017 40.21 40.54 40.08 40.32 495,730 +0.24(+0.61%)
Dec 26, 2017 40.06 40.19 39.95 40.08 588,977 -0.12(-0.30%)
Dec 22, 2017 40.41 40.41 40.14 40.20 499,184 -0.08(-0.19%)
Dec 21, 2017 40.45 40.65 40.25 40.28 1,172,508 -0.04(-0.09%)
Dec 20, 2017 40.35 40.74 40.27 40.31 1,308,076 +0.02(+0.05%)
Dec 19, 2017 40.25 40.33 39.88 40.30 2,064,259 +0.39(+0.97%)
Dec 18, 2017 39.93 40.21 39.80 39.91 2,475,717 +0.03(+0.07%)
Dec 15, 2017 39.66 40.02 39.62 39.88 1,948,166 +0.43(+1.10%)
Dec 14, 2017 39.44 39.88 39.35 39.45 1,378,412 -0.07(-0.17%)
Dec 13, 2017 39.84 39.96 39.52 39.52 1,323,164 -0.19(-0.47%)
Dec 12, 2017 40.20 40.20 39.69 39.70 1,152,576 -0.61(-1.51%)
Dec 11, 2017 40.27 40.43 39.99 40.31 941,727 +0.22(+0.54%)
Dec 08, 2017 40.13 40.33 40.05 40.10 1,010,669 +0.14(+0.35%)
Dec 07, 2017 39.96 40.05 39.64 39.96 947,103 +0.07(+0.16%)
Dec 06, 2017 39.85 40.12 39.61 39.89 809,259 +0.05(+0.12%)
Dec 05, 2017 40.08 40.26 39.77 39.85 966,284 -0.32(-0.79%)
Dec 04, 2017 40.85 40.91 40.09 40.16 1,359,532 -0.29(-0.72%)
Dec 01, 2017 39.94 40.52 39.92 40.46 1,164,489 +0.44(+1.10%)
Nov 30, 2017 40.11 40.27 39.86 40.01 1,401,185 +0.02(+0.05%)
Nov 29, 2017 39.70 40.11 39.70 40.00 1,097,262 +0.29(+0.73%)
Nov 28, 2017 38.91 39.85 38.83 39.70 1,101,125 +0.85(+2.18%)
Nov 27, 2017 38.87 38.99 38.67 38.86 1,014,245 +0.05(+0.12%)
Nov 24, 2017 38.63 38.85 38.59 38.81 297,864 +0.33(+0.87%)
Nov 22, 2017 38.75 38.75 38.44 38.48 867,103 -0.18(-0.46%)
Nov 21, 2017 38.88 39.03 38.64 38.66 1,703,669 +0.08(+0.22%)
Nov 20, 2017 38.25 38.64 38.17 38.57 1,065,899 +0.33(+0.86%)
Nov 17, 2017 38.06 38.40 38.05 38.24 1,643,315 +0.08(+0.20%)
Nov 16, 2017 37.40 38.22 37.32 38.17 1,968,271 +0.85(+2.28%)
Nov 15, 2017 37.08 37.53 36.56 37.32 2,669,442 -0.18(-0.47%)
Nov 14, 2017 38.31 38.58 37.10 37.49 6,346,945 -2.65(-6.60%)
Nov 13, 2017 39.98 40.24 39.76 40.15 1,789,336 +0.16(+0.40%)
Nov 10, 2017 40.22 40.29 39.77 39.99 1,572,506 -0.07(-0.16%)
Nov 09, 2017 40.39 40.39 39.90 40.05 1,929,812 -0.54(-1.34%)
Nov 08, 2017 40.41 40.65 40.26 40.60 941,933 +0.08(+0.19%)
Nov 07, 2017 40.61 40.76 40.23 40.52 996,113 -0.19(-0.46%)
Nov 06, 2017 40.85 41.04 40.60 40.71 890,186 -0.28(-0.69%)
Nov 03, 2017 40.83 41.01 40.73 40.99 696,958 +0.23(+0.57%)
Nov 02, 2017 40.75 40.89 40.56 40.76 612,787 +0.22(+0.55%)
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.