Aramark Holdings Corp (NY: ARMK )

37.59 USD -0.37 (-0.97%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.56 39.56 39.56 0 -0.12(-0.30%)
Mar 28, 2018 39.69 39.98 39.48 39.68 721,930 +0.08(+0.20%)
Mar 27, 2018 39.91 40.25 39.47 39.60 1,353,924 -0.27(-0.68%)
Mar 26, 2018 39.44 40.09 39.44 39.87 1,377,788 +0.80(+2.05%)
Mar 23, 2018 39.87 39.99 38.94 39.07 1,370,346 -0.72(-1.81%)
Mar 22, 2018 40.55 40.77 39.73 39.79 998,864 -1.02(-2.50%)
Mar 21, 2018 41.09 41.31 40.78 40.81 413,865 -0.24(-0.58%)
Mar 20, 2018 40.90 41.41 40.77 41.05 761,145 +0.21(+0.51%)
Mar 19, 2018 40.92 41.08 40.61 40.84 789,318 -0.23(-0.56%)
Mar 16, 2018 41.05 41.36 41.03 41.07 943,063 +0.07(+0.17%)
Mar 15, 2018 40.98 41.19 40.92 41.00 790,015 -0.01(-0.02%)
Mar 14, 2018 41.43 41.43 40.80 41.01 769,150 -0.31(-0.75%)
Mar 13, 2018 42.08 42.27 41.18 41.32 749,952 -0.59(-1.41%)
Mar 12, 2018 41.94 42.15 41.73 41.91 816,296 +0.00(+0.00%)
Mar 09, 2018 41.23 41.97 41.23 41.91 867,735 +0.81(+1.97%)
Mar 08, 2018 41.50 41.62 41.07 41.10 979,111 -0.06(-0.15%)
Mar 07, 2018 41.32 41.16 1,280,783 +0.06(+0.15%)
Mar 06, 2018 41.06 41.30 40.78 41.10 1,074,833 +0.12(+0.29%)
Mar 05, 2018 40.74 41.26 40.54 40.98 1,178,950 +0.11(+0.27%)
Mar 02, 2018 40.63 40.93 40.15 40.87 926,709 -0.01(-0.02%)
Mar 01, 2018 41.82 41.88 40.49 40.88 1,220,503 -0.83(-1.99%)
Feb 28, 2018 41.96 42.28 41.71 41.71 2,623,504 -0.06(-0.14%)
Feb 27, 2018 42.06 42.24 41.70 41.77 1,410,551 -0.31(-0.74%)
Feb 26, 2018 42.19 42.52 41.87 42.08 781,521 -0.02(-0.05%)
Feb 23, 2018 41.43 42.16 41.38 42.10 1,019,298 +0.77(+1.86%)
Feb 22, 2018 41.70 41.86 41.21 41.33 923,771 -0.19(-0.46%)
Feb 21, 2018 41.50 42.15 41.36 41.52 1,259,944 +0.10(+0.24%)
Feb 20, 2018 41.72 42.08 41.37 41.42 1,782,703 -0.56(-1.33%)
Feb 16, 2018 41.98 41.98 41.98 0 -0.53(-1.25%)
Feb 15, 2018 41.28 42.53 41.28 42.51 1,858,172 +1.36(+3.30%)
Feb 14, 2018 40.77 41.33 40.63 41.15 2,619,656 +0.25(+0.61%)
Feb 13, 2018 40.71 41.31 40.40 40.90 1,584,754 +0.09(+0.22%)
Feb 12, 2018 41.27 41.66 40.33 40.81 2,632,068 -0.14(-0.34%)
Feb 09, 2018 40.88 41.29 39.94 40.95 2,202,778 +0.40(+0.99%)
Feb 08, 2018 42.00 42.13 40.55 40.55 2,409,966 -1.42(-3.38%)
Feb 07, 2018 43.40 43.40 41.82 41.97 2,848,834 -0.58(-1.36%)
Feb 06, 2018 42.21 45.73 41.91 42.55 3,207,653 -1.91(-4.30%)
Feb 05, 2018 45.10 45.36 44.08 44.46 994,257 -0.84(-1.85%)
Feb 02, 2018 45.54 45.97 45.30 45.30 1,057,606 -0.41(-0.90%)
Feb 01, 2018 45.57 46.03 45.52 45.71 1,082,470 -0.10(-0.22%)
Jan 31, 2018 45.99 45.99 45.56 45.81 1,140,357 +0.28(+0.61%)
Jan 30, 2018 45.31 45.71 45.18 45.53 1,005,058 -0.03(-0.07%)
Jan 29, 2018 45.99 46.09 45.38 45.56 1,152,440 -0.43(-0.93%)
Jan 26, 2018 45.96 46.08 45.57 45.99 465,377 +0.20(+0.44%)
Jan 25, 2018 45.64 45.87 45.42 45.79 761,963 +0.31(+0.68%)
Jan 24, 2018 45.69 45.87 45.36 45.48 603,326 -0.10(-0.22%)
Jan 23, 2018 45.50 45.63 45.20 45.58 742,976 +0.14(+0.31%)
Jan 22, 2018 45.41 45.47 44.90 45.44 1,443,370 +0.06(+0.13%)
Jan 19, 2018 44.90 45.45 44.88 45.38 1,474,231 +0.85(+1.91%)
Jan 18, 2018 44.72 44.80 44.44 44.53 1,116,520 -0.09(-0.20%)
Jan 17, 2018 44.22 44.62 44.09 44.62 1,153,894 +0.62(+1.41%)
Jan 16, 2018 44.22 44.30 43.95 44.00 1,489,590 -0.07(-0.16%)
Jan 12, 2018 44.07 44.07 44.07 0 +0.04(+0.09%)
Jan 11, 2018 43.68 44.03 43.54 44.03 1,231,405 +0.37(+0.85%)
Jan 10, 2018 43.66 740,850 +0.09(+0.21%)
Jan 09, 2018 43.26 43.93 43.20 43.57 1,284,559 +0.39(+0.90%)
Jan 08, 2018 42.61 43.21 42.25 43.18 1,247,783 +0.46(+1.08%)
Jan 05, 2018 43.05 43.11 42.26 42.72 2,003,644 -0.16(-0.37%)
Jan 04, 2018 43.29 43.38 42.79 42.88 832,558 -0.35(-0.81%)
Jan 03, 2018 43.17 43.34 43.10 43.23 938,991 -0.05(-0.12%)
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.