Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.66 34.87 34.49 34.50 1,532,157 -0.09(-0.27%)
Jun 28, 2018 34.74 34.76 33.94 34.59 2,309,056 -0.17(-0.48%)
Jun 27, 2018 35.65 35.65 34.68 34.76 1,992,231 -0.97(-2.71%)
Jun 26, 2018 35.51 36.19 35.33 35.72 3,326,725 +0.23(+0.66%)
Jun 25, 2018 35.32 35.56 34.99 35.49 2,190,141 -0.07(-0.21%)
Jun 22, 2018 35.38 35.67 35.11 35.57 3,416,614 +0.34(+0.98%)
Jun 21, 2018 35.74 35.85 35.08 35.22 3,070,726 -0.45(-1.25%)
Jun 20, 2018 35.85 35.85 35.29 35.67 1,583,684 -0.12(-0.34%)
Jun 19, 2018 36.02 36.36 35.70 35.79 3,199,733 -0.82(-2.24%)
Jun 18, 2018 36.60 37.02 36.43 36.61 1,173,969 -0.42(-1.13%)
Jun 15, 2018 37.07 36.97 37.03 1,162,938 +0.06(+0.15%)
Jun 14, 2018 36.98 37.15 36.83 36.97 1,076,951 +0.04(+0.10%)
Jun 13, 2018 36.80 37.13 36.60 36.93 1,991,305 +0.34(+0.94%)
Jun 12, 2018 36.22 36.62 36.16 36.59 887,058 +0.47(+1.31%)
Jun 11, 2018 36.25 36.32 35.77 36.12 1,449,686 -0.18(-0.49%)
Jun 08, 2018 36.36 36.67 35.88 36.29 2,236,382 -0.27(-0.74%)
Jun 07, 2018 36.72 36.88 36.44 36.56 1,094,679 -0.12(-0.33%)
Jun 06, 2018 36.71 36.68 1,031,693 +0.29(+0.79%)
Jun 05, 2018 36.02 36.44 35.95 36.39 1,053,699 +0.45(+1.24%)
Jun 04, 2018 35.88 36.10 35.81 35.95 1,092,147 +0.08(+0.23%)
Jun 01, 2018 36.24 36.29 35.82 35.86 1,051,275 -0.23(-0.64%)
May 31, 2018 36.31 36.48 36.09 36.10 1,441,153 -0.26(-0.72%)
May 30, 2018 36.02 36.58 36.02 36.36 1,083,644 +0.55(+1.53%)
May 29, 2018 35.88 35.93 35.66 35.81 1,515,548 -0.20(-0.57%)
May 25, 2018 36.01 36.01 36.01 0 -0.06(-0.15%)
May 24, 2018 36.13 36.23 35.93 36.07 899,182 -0.07(-0.21%)
May 23, 2018 36.05 36.19 35.78 36.14 1,117,623 -0.07(-0.21%)
May 22, 2018 36.07 36.65 36.06 36.22 2,043,092 +0.33(+0.91%)
May 21, 2018 35.50 35.98 35.36 35.89 1,279,568 +0.56(+1.58%)
May 18, 2018 35.53 35.80 35.08 35.33 1,033,257 -0.19(-0.52%)
May 17, 2018 35.43 35.71 35.37 35.52 1,135,037 +0.06(+0.16%)
May 16, 2018 35.48 35.60 35.25 35.46 1,294,369 +0.09(+0.25%)
May 15, 2018 35.25 35.40 35.04 35.38 2,287,307 +0.14(+0.39%)
May 14, 2018 35.27 35.43 35.09 35.24 1,196,214 +0.00(+0.00%)
May 11, 2018 35.42 35.81 34.99 35.24 1,068,888 +0.04(+0.11%)
May 10, 2018 34.91 35.24 34.75 35.20 1,089,655 +0.45(+1.31%)
May 09, 2018 36.15 36.23 34.57 34.75 2,641,348 -1.65(-4.53%)
May 08, 2018 36.10 36.69 35.39 36.40 5,257,863 +2.04(+5.94%)
May 07, 2018 34.42 34.61 34.08 34.36 1,847,173 -0.17(-0.48%)
May 04, 2018 33.91 34.72 33.77 34.52 1,380,556 +0.57(+1.69%)
May 03, 2018 34.27 34.27 33.65 33.95 1,644,237 -0.33(-0.97%)
May 02, 2018 34.49 34.88 34.26 34.28 2,058,276 -0.43(-1.23%)
May 01, 2018 34.59 34.71 34.36 34.71 1,115,072 +0.04(+0.11%)
Apr 30, 2018 34.93 35.15 34.66 34.67 1,124,916 -0.10(-0.29%)
Apr 27, 2018 35.31 35.38 34.74 34.77 1,234,782 -0.63(-1.78%)
Apr 26, 2018 35.56 35.70 35.30 35.40 982,465 +0.06(+0.18%)
Apr 25, 2018 35.03 35.49 34.78 35.34 1,146,595 +0.38(+1.09%)
Apr 24, 2018 35.10 35.38 34.87 34.96 1,009,917 -0.04(-0.11%)
Apr 23, 2018 35.09 35.40 34.85 35.00 1,074,346 -0.01(-0.03%)
Apr 20, 2018 34.88 35.21 34.68 35.01 914,801 +0.23(+0.67%)
Apr 19, 2018 35.16 35.26 34.77 34.77 1,886,875 -0.47(-1.34%)
Apr 18, 2018 35.38 35.57 35.21 35.25 1,230,508 -0.16(-0.45%)
Apr 17, 2018 35.48 35.70 35.28 35.40 860,451 +0.37(+1.06%)
Apr 16, 2018 34.88 35.21 34.70 35.03 1,129,412 +0.32(+0.91%)
Apr 13, 2018 35.24 35.24 34.50 34.72 1,723,987 -0.34(-0.98%)
Apr 12, 2018 35.11 35.31 35.01 35.06 1,188,482 +0.01(+0.03%)
Apr 11, 2018 35.41 35.48 34.95 35.05 1,607,171 -0.46(-1.31%)
Apr 10, 2018 35.96 36.12 35.44 35.52 1,700,847 -0.02(-0.05%)
Apr 09, 2018 35.84 36.19 35.52 35.53 1,989,943 -0.21(-0.60%)
Apr 06, 2018 36.27 36.60 35.59 35.75 1,034,963 -0.83(-2.26%)
Apr 05, 2018 36.27 36.76 35.95 36.57 1,986,207 +0.48(+1.34%)
Apr 04, 2018 35.39 36.13 35.31 36.09 2,279,449 +0.21(+0.59%)
Apr 03, 2018 35.64 36.03 35.45 35.88 1,077,052 +0.47(+1.34%)
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.