Aramark Holdings Corp (NY: ARMK )

36.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.72 29.01 28.48 28.97 2,085,700 +0.32(+1.12%)
Dec 28, 2018 28.82 28.93 28.43 28.65 3,389,900 -0.08(-0.28%)
Dec 27, 2018 28.40 28.75 28.06 28.73 3,924,829 -0.04(-0.14%)
Dec 26, 2018 27.71 28.81 27.66 28.77 2,952,039 +1.27(+4.62%)
Dec 24, 2018 27.64 27.95 27.37 27.50 1,490,100 -0.49(-1.75%)
Dec 21, 2018 28.98 29.43 27.97 27.99 4,194,000 -0.98(-3.38%)
Dec 20, 2018 29.40 29.73 28.66 28.97 3,705,853 -0.79(-2.65%)
Dec 19, 2018 30.55 30.93 29.60 29.76 3,795,794 -0.69(-2.27%)
Dec 18, 2018 31.41 31.44 30.27 30.45 5,741,354 -0.71(-2.28%)
Dec 17, 2018 31.65 31.91 30.06 31.16 7,220,494 -0.92(-2.87%)
Dec 14, 2018 32.29 32.51 31.92 32.08 6,385,800 -0.63(-1.93%)
Dec 13, 2018 32.94 33.14 32.44 32.71 6,025,758 +0.60(+1.87%)
Dec 12, 2018 31.31 33.07 31.31 32.11 6,884,084 +0.95(+3.05%)
Dec 11, 2018 35.00 35.49 30.78 31.16 14,042,823 -4.40(-12.37%)
Dec 10, 2018 36.43 36.46 35.22 35.56 5,894,678 -0.90(-2.47%)
Dec 07, 2018 37.54 37.88 36.30 36.46 2,881,100 -1.19(-3.16%)
Dec 06, 2018 36.89 37.67 36.56 37.65 3,946,929 +0.15(+0.40%)
Dec 04, 2018 38.22 38.23 37.15 37.50 3,923,100 -0.92(-2.39%)
Dec 03, 2018 38.49 38.70 38.20 38.42 2,213,825 +0.36(+0.95%)
Nov 30, 2018 37.70 38.17 37.64 38.06 2,840,600 +0.22(+0.58%)
Nov 29, 2018 38.15 38.30 37.56 37.84 1,891,665 -0.27(-0.71%)
Nov 28, 2018 37.34 38.20 36.94 38.11 8,092,489 +0.98(+2.64%)
Nov 27, 2018 37.05 37.67 36.93 37.13 2,551,940 -0.02(-0.05%)
Nov 26, 2018 36.72 37.30 36.29 37.15 7,931,715 +0.74(+2.03%)
Nov 23, 2018 36.56 36.75 36.17 36.41 888,900 -0.51(-1.38%)
Nov 21, 2018 36.92 36.92 36.92 0 +0.98(+2.73%)
Nov 20, 2018 36.53 36.63 35.61 35.94 3,505,094 +0.11(+0.31%)
Nov 19, 2018 36.75 37.03 35.63 35.83 2,652,241 -1.06(-2.87%)
Nov 16, 2018 36.60 37.09 36.47 36.89 4,419,200 +0.15(+0.41%)
Nov 15, 2018 35.01 36.85 34.85 36.74 6,781,740 +1.33(+3.76%)
Nov 14, 2018 35.90 36.55 35.21 35.41 9,139,593 -0.03(-0.08%)
Nov 13, 2018 35.25 36.60 35.00 35.44 9,917,108 +0.85(+2.46%)
Nov 12, 2018 35.47 35.99 34.59 34.59 5,258,029 -1.01(-2.84%)
Nov 09, 2018 36.04 36.32 35.53 35.60 2,440,900 -0.63(-1.74%)
Nov 08, 2018 35.78 36.49 35.74 36.23 2,650,983 +0.20(+0.56%)
Nov 07, 2018 35.60 36.16 35.60 36.03 1,659,067 +0.58(+1.64%)
Nov 06, 2018 35.56 35.78 35.39 35.45 1,974,726 -0.29(-0.81%)
Nov 05, 2018 35.65 36.05 35.22 35.74 1,644,709 -0.02(-0.06%)
Nov 02, 2018 36.84 37.25 35.70 35.76 1,457,300 -0.79(-2.16%)
Nov 01, 2018 35.99 36.88 35.99 36.55 2,794,859 +0.63(+1.75%)
Oct 31, 2018 35.74 36.27 35.52 35.92 2,634,745 +0.62(+1.76%)
Oct 30, 2018 34.79 35.34 34.64 35.30 1,553,912 +0.59(+1.70%)
Oct 29, 2018 35.05 35.83 34.25 34.71 3,416,879 +0.16(+0.46%)
Oct 26, 2018 34.67 35.06 33.98 34.55 2,523,700 -0.47(-1.34%)
Oct 25, 2018 35.38 35.48 34.86 35.02 3,562,067 -0.02(-0.06%)
Oct 24, 2018 36.46 36.50 34.99 35.04 4,046,397 -1.71(-4.65%)
Oct 23, 2018 36.99 37.21 36.06 36.75 2,974,588 -0.75(-2.00%)
Oct 22, 2018 38.40 38.47 37.41 37.50 3,926,722 -0.75(-1.96%)
Oct 19, 2018 39.21 39.30 38.23 38.25 2,680,900 -0.94(-2.40%)
Oct 18, 2018 39.98 40.27 39.04 39.19 1,818,054 -1.05(-2.61%)
Oct 17, 2018 41.11 41.22 39.76 40.24 1,932,417 -0.72(-1.76%)
Oct 16, 2018 40.30 41.03 40.27 40.96 1,629,063 +0.76(+1.89%)
Oct 15, 2018 40.13 40.60 39.86 40.20 1,542,879 -0.09(-0.22%)
Oct 12, 2018 40.08 40.57 39.84 40.29 1,335,100 +0.94(+2.39%)
Oct 11, 2018 40.14 40.23 39.32 39.35 2,138,167 -0.98(-2.43%)
Oct 10, 2018 41.59 41.69 40.33 40.33 1,835,575 -1.33(-3.19%)
Oct 09, 2018 41.51 42.09 41.38 41.66 1,295,014 +0.08(+0.19%)
Oct 08, 2018 41.20 41.78 41.13 41.58 1,413,485 +0.29(+0.70%)
Oct 05, 2018 41.67 41.73 40.67 41.29 1,375,200 -0.24(-0.58%)
Oct 04, 2018 42.03 42.03 41.27 41.53 2,420,618 -0.47(-1.12%)
Oct 03, 2018 42.30 42.53 41.92 42.00 1,566,631 -0.27(-0.64%)
Oct 02, 2018 42.57 42.57 42.08 42.27 1,745,284 -0.30(-0.70%)
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.