Aramark Holdings Corp (NY: ARMK )

37.56 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 39.61 40.33 39.53 40.21 2,195,373 +0.47(+1.18%)
Jul 30, 2018 40.22 40.38 39.52 39.74 1,963,528 -0.64(-1.58%)
Jul 27, 2018 40.97 40.97 40.16 40.38 707,800 -0.33(-0.81%)
Jul 26, 2018 40.45 40.91 40.33 40.71 1,124,871 +0.05(+0.12%)
Jul 25, 2018 39.43 40.79 39.34 40.66 2,584,652 +1.17(+2.96%)
Jul 24, 2018 39.64 39.99 39.24 39.49 1,383,052 -0.02(-0.05%)
Jul 23, 2018 39.60 39.64 39.32 39.51 1,343,847 -0.10(-0.25%)
Jul 20, 2018 39.41 40.04 38.95 39.61 1,324,992 +0.11(+0.28%)
Jul 19, 2018 38.99 39.58 38.37 39.50 2,814,317 +0.52(+1.33%)
Jul 18, 2018 38.60 39.03 38.39 38.98 1,772,577 +0.49(+1.27%)
Jul 17, 2018 38.58 38.60 38.34 38.49 1,675,717 -0.12(-0.31%)
Jul 16, 2018 38.66 38.70 38.37 38.61 1,173,852 -0.05(-0.13%)
Jul 13, 2018 38.73 39.01 38.53 38.66 1,339,336 -0.17(-0.44%)
Jul 12, 2018 39.00 39.00 38.58 38.83 898,762 +0.00(+0.00%)
Jul 11, 2018 38.43 38.95 38.29 38.83 1,408,169 +0.20(+0.52%)
Jul 10, 2018 38.66 38.73 38.41 38.63 1,232,031 +0.16(+0.42%)
Jul 09, 2018 38.40 38.65 38.40 38.47 977,637 +0.26(+0.68%)
Jul 06, 2018 38.13 38.38 38.08 38.21 837,307 +0.16(+0.42%)
Jul 05, 2018 37.66 38.08 37.61 38.05 2,266,690 +0.53(+1.41%)
Jul 03, 2018 37.52 37.52 37.52 0 +0.33(+0.89%)
Jul 02, 2018 36.95 37.20 36.70 37.19 1,926,239 +0.09(+0.24%)
Jun 29, 2018 37.28 37.50 37.09 37.10 1,424,672 -0.10(-0.27%)
Jun 28, 2018 37.36 37.38 36.50 37.20 2,147,069 -0.18(-0.48%)
Jun 27, 2018 38.34 38.34 37.30 37.38 1,852,470 -1.04(-2.71%)
Jun 26, 2018 38.19 38.92 38.00 38.42 3,093,345 +0.25(+0.65%)
Jun 25, 2018 37.98 38.24 37.63 38.17 2,036,496 -0.08(-0.21%)
Jun 22, 2018 38.05 38.37 37.76 38.25 3,176,928 +0.37(+0.98%)
Jun 21, 2018 38.44 38.56 37.73 37.88 2,855,305 -0.48(-1.25%)
Jun 20, 2018 38.56 38.56 37.96 38.36 1,472,584 -0.13(-0.34%)
Jun 19, 2018 38.74 39.10 38.39 38.49 2,975,262 -0.88(-2.24%)
Jun 18, 2018 39.36 39.81 39.18 39.37 1,091,612 -0.45(-1.13%)
Jun 15, 2018 39.87 39.76 39.82 1,081,355 +0.06(+0.15%)
Jun 14, 2018 39.77 39.95 39.61 39.76 1,001,400 +0.04(+0.10%)
Jun 13, 2018 39.58 39.93 39.36 39.72 1,851,609 +0.37(+0.94%)
Jun 12, 2018 38.95 39.38 38.89 39.35 824,828 +0.51(+1.31%)
Jun 11, 2018 38.98 39.06 38.47 38.84 1,347,986 -0.19(-0.49%)
Jun 08, 2018 39.10 39.44 38.59 39.03 2,079,493 -0.29(-0.74%)
Jun 07, 2018 39.49 39.66 39.19 39.32 1,017,884 -0.13(-0.33%)
Jun 06, 2018 39.47 39.45 959,317 +0.31(+0.79%)
Jun 05, 2018 38.74 39.19 38.66 39.14 979,779 +0.48(+1.24%)
Jun 04, 2018 38.59 38.82 38.51 38.66 1,015,530 +0.09(+0.23%)
Jun 01, 2018 38.97 39.03 38.52 38.57 977,525 -0.25(-0.64%)
May 31, 2018 39.05 39.23 38.81 38.82 1,340,052 -0.28(-0.72%)
May 30, 2018 38.74 39.35 38.74 39.10 1,007,623 +0.59(+1.53%)
May 29, 2018 38.59 38.65 38.35 38.51 1,409,228 -0.22(-0.57%)
May 25, 2018 38.73 38.73 38.73 0 -0.06(-0.15%)
May 24, 2018 38.86 38.96 38.64 38.79 836,102 -0.08(-0.21%)
May 23, 2018 38.77 38.92 38.48 38.87 1,039,219 -0.08(-0.21%)
May 22, 2018 38.79 39.42 38.78 38.95 1,899,763 +0.35(+0.91%)
May 21, 2018 38.18 38.69 38.03 38.60 1,189,803 +0.60(+1.58%)
May 18, 2018 38.21 38.50 37.72 38.00 960,771 -0.20(-0.52%)
May 17, 2018 38.10 38.40 38.04 38.20 1,055,411 +0.06(+0.16%)
May 16, 2018 38.16 38.29 37.91 38.14 1,203,565 -0.01(-0.03%)
May 15, 2018 38.01 38.18 37.79 38.15 2,120,992 +0.15(+0.39%)
May 14, 2018 38.04 38.21 37.84 38.00 1,109,235 +0.00(+0.00%)
May 11, 2018 38.20 38.62 37.73 38.00 991,167 +0.04(+0.11%)
May 10, 2018 37.65 38.00 37.47 37.96 1,010,424 +0.49(+1.31%)
May 09, 2018 38.99 39.07 37.28 37.47 2,449,289 -1.78(-4.54%)
May 08, 2018 38.93 39.57 38.17 39.25 4,875,551 +2.20(+5.94%)
May 07, 2018 37.12 37.32 36.75 37.05 1,712,861 -0.18(-0.48%)
May 04, 2018 36.57 37.44 36.42 37.23 1,280,173 +0.62(+1.69%)
May 03, 2018 36.96 36.96 36.28 36.61 1,524,681 -0.36(-0.97%)
May 02, 2018 37.19 37.61 36.95 36.97 1,908,614 -0.46(-1.23%)
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.