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 (%)
Dec 31, 2018 27.27 27.55 27.04 27.51 2,196,380 +0.30(+1.12%)
Dec 28, 2018 27.37 27.47 27.00 27.21 3,569,789 -0.08(-0.28%)
Dec 27, 2018 26.97 27.30 26.65 27.28 4,133,105 -0.04(-0.14%)
Dec 26, 2018 26.31 27.36 26.27 27.32 3,108,693 +1.21(+4.62%)
Dec 24, 2018 26.25 26.54 25.99 26.11 1,569,174 -0.47(-1.75%)
Dec 21, 2018 27.52 27.95 26.56 26.58 4,416,560 -0.93(-3.38%)
Dec 20, 2018 27.92 28.23 27.22 27.51 3,902,509 -0.75(-2.65%)
Dec 19, 2018 29.01 29.37 28.11 28.26 3,997,223 -0.66(-2.27%)
Dec 18, 2018 29.83 29.86 28.74 28.92 6,046,027 -0.67(-2.28%)
Dec 17, 2018 30.06 30.30 28.55 29.59 7,603,659 -0.87(-2.87%)
Dec 14, 2018 30.66 30.87 30.31 30.46 6,724,671 -0.60(-1.93%)
Dec 13, 2018 31.28 31.47 30.81 31.06 6,345,523 +0.57(+1.87%)
Dec 12, 2018 29.73 31.40 29.73 30.49 7,249,397 +0.90(+3.05%)
Dec 11, 2018 33.24 33.70 29.23 29.59 14,788,025 -4.18(-12.37%)
Dec 10, 2018 34.59 34.62 33.45 33.77 6,207,487 -0.85(-2.47%)
Dec 07, 2018 35.65 35.97 34.47 34.62 3,033,989 -1.13(-3.16%)
Dec 06, 2018 35.03 35.78 34.72 35.75 4,156,378 +0.14(+0.40%)
Dec 04, 2018 36.29 36.30 35.28 35.61 4,131,284 -0.87(-2.39%)
Dec 03, 2018 36.55 36.75 36.27 36.48 2,331,304 +0.34(+0.95%)
Nov 30, 2018 35.80 36.25 35.74 36.14 2,991,340 +0.21(+0.58%)
Nov 29, 2018 36.23 36.37 35.67 35.93 1,992,048 -0.26(-0.71%)
Nov 28, 2018 35.46 36.27 35.08 36.19 8,521,928 +0.93(+2.64%)
Nov 27, 2018 35.18 35.77 35.07 35.26 2,687,362 -0.02(-0.05%)
Nov 26, 2018 34.87 35.42 34.46 35.28 8,352,622 +0.70(+2.03%)
Nov 23, 2018 34.72 34.90 34.35 34.58 936,070 -0.38(-1.09%)
Nov 21, 2018 34.96 34.96 34.96 0 +0.93(+2.73%)
Nov 20, 2018 34.59 34.68 33.71 34.03 3,702,126 +0.10(+0.31%)
Nov 19, 2018 34.79 35.06 33.73 33.92 2,801,332 -1.00(-2.87%)
Nov 16, 2018 34.65 35.12 34.53 34.93 4,667,617 +0.14(+0.41%)
Nov 15, 2018 33.15 34.89 33.00 34.78 7,162,964 +1.26(+3.76%)
Nov 14, 2018 33.99 34.60 33.34 33.53 9,653,360 -0.03(-0.08%)
Nov 13, 2018 33.37 34.65 33.14 33.55 10,474,581 +0.80(+2.46%)
Nov 12, 2018 33.58 34.07 32.75 32.75 5,553,600 -0.96(-2.84%)
Nov 09, 2018 34.12 34.39 33.63 33.71 2,578,111 -0.60(-1.74%)
Nov 08, 2018 33.88 34.55 33.83 34.30 2,800,003 +0.19(+0.56%)
Nov 07, 2018 33.71 34.24 33.71 34.11 1,752,328 +0.55(+1.64%)
Nov 06, 2018 33.67 33.87 33.51 33.56 2,085,731 -0.27(-0.81%)
Nov 05, 2018 33.75 34.13 33.35 33.84 1,737,163 -0.02(-0.06%)
Nov 02, 2018 34.88 35.27 33.80 33.86 1,539,219 -0.75(-2.16%)
Nov 01, 2018 34.07 34.92 34.07 34.60 2,951,967 +0.60(+1.75%)
Oct 31, 2018 33.84 34.34 33.63 34.01 2,782,852 +0.59(+1.76%)
Oct 30, 2018 32.94 33.46 32.80 33.42 1,641,262 +0.56(+1.70%)
Oct 29, 2018 33.18 33.92 32.43 32.86 3,608,953 +0.15(+0.46%)
Oct 26, 2018 32.82 33.19 32.17 32.71 2,665,565 -0.45(-1.34%)
Oct 25, 2018 33.50 33.59 33.00 33.16 3,762,302 -0.02(-0.06%)
Oct 24, 2018 34.52 34.56 33.13 33.18 4,273,858 -1.62(-4.65%)
Oct 23, 2018 35.02 35.23 34.14 34.79 3,141,799 -0.71(-2.00%)
Oct 22, 2018 36.36 36.42 35.42 35.50 4,147,456 -0.71(-1.96%)
Oct 19, 2018 37.12 37.21 36.20 36.21 2,831,602 -0.89(-2.40%)
Oct 18, 2018 37.85 38.13 36.96 37.10 1,920,252 -0.99(-2.61%)
Oct 17, 2018 38.92 39.03 37.64 38.10 2,041,044 -0.68(-1.76%)
Oct 16, 2018 38.16 38.85 38.13 38.78 1,720,638 +0.72(+1.89%)
Oct 15, 2018 37.99 38.44 37.74 38.06 1,629,609 -0.09(-0.22%)
Oct 12, 2018 37.95 38.41 37.72 38.15 1,410,150 +0.89(+2.39%)
Oct 11, 2018 38.00 38.09 37.23 37.26 2,258,360 -0.93(-2.43%)
Oct 10, 2018 39.38 39.47 38.18 38.18 1,938,758 -1.26(-3.19%)
Oct 09, 2018 39.30 39.85 39.18 39.44 1,367,811 +0.08(+0.19%)
Oct 08, 2018 39.01 39.56 38.95 39.37 1,492,941 +0.27(+0.70%)
Oct 05, 2018 39.45 39.51 38.50 39.09 1,452,504 -0.23(-0.58%)
Oct 04, 2018 39.79 39.79 39.07 39.32 2,556,689 -0.45(-1.12%)
Oct 03, 2018 40.05 40.27 39.68 39.76 1,654,696 -0.26(-0.64%)
Oct 02, 2018 40.30 40.30 39.84 40.02 1,843,392 -0.28(-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.