Aramark Holdings Corp (NY: ARMK )

35.47 USD +1.51 (+4.45%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.14 31.31 30.79 31.08 3,494,753 -0.05(-0.16%)
Apr 29, 2019 30.95 31.45 30.95 31.13 2,639,122 +0.09(+0.29%)
Apr 26, 2019 30.89 31.26 30.64 31.04 4,088,500 +0.24(+0.78%)
Apr 25, 2019 31.33 31.45 30.79 30.80 1,700,140 -0.57(-1.82%)
Apr 24, 2019 31.13 31.49 31.04 31.37 1,363,425 +0.26(+0.84%)
Apr 23, 2019 31.36 31.45 30.89 31.11 2,531,567 -0.15(-0.48%)
Apr 22, 2019 31.55 31.71 31.18 31.26 1,977,510 -0.39(-1.23%)
Apr 18, 2019 31.38 31.68 31.16 31.65 1,860,600 +0.38(+1.22%)
Apr 17, 2019 31.08 31.29 30.94 31.27 2,208,708 +0.25(+0.81%)
Apr 16, 2019 31.09 31.35 30.92 31.02 1,172,338 +0.00(+0.00%)
Apr 15, 2019 31.27 31.40 30.98 31.02 1,723,125 -0.21(-0.67%)
Apr 12, 2019 31.21 31.59 31.08 31.23 2,124,000 +0.26(+0.84%)
Apr 11, 2019 30.50 31.04 30.49 30.97 2,246,417 +0.54(+1.77%)
Apr 10, 2019 30.26 30.67 30.19 30.43 1,748,145 +0.38(+1.26%)
Apr 09, 2019 30.91 30.93 29.96 30.05 3,028,774 -1.00(-3.22%)
Apr 08, 2019 30.52 31.13 30.35 31.05 3,102,769 +0.50(+1.64%)
Apr 05, 2019 30.02 30.66 29.90 30.55 4,188,900 +0.70(+2.35%)
Apr 04, 2019 30.08 30.16 29.80 29.85 2,972,041 -0.22(-0.73%)
Apr 03, 2019 30.10 30.21 29.87 30.07 1,673,939 +0.21(+0.70%)
Apr 02, 2019 30.02 30.18 29.81 29.86 1,698,564 -0.12(-0.40%)
Apr 01, 2019 29.72 30.32 29.68 29.98 1,607,317 +0.43(+1.46%)
Mar 29, 2019 29.79 29.88 29.30 29.55 2,091,100 -0.21(-0.71%)
Mar 28, 2019 29.54 30.11 29.49 29.76 1,685,517 +0.22(+0.74%)
Mar 27, 2019 29.47 29.79 29.17 29.54 2,562,690 +0.07(+0.24%)
Mar 26, 2019 29.40 29.55 29.20 29.47 2,274,454 +0.41(+1.41%)
Mar 25, 2019 28.80 29.22 28.51 29.06 2,454,382 +0.15(+0.52%)
Mar 22, 2019 29.82 29.82 28.83 28.91 2,636,500 -0.99(-3.31%)
Mar 21, 2019 29.92 30.12 29.83 29.90 1,414,606 -0.20(-0.66%)
Mar 20, 2019 30.30 30.47 29.75 30.10 2,086,700 -0.23(-0.76%)
Mar 19, 2019 29.98 30.50 29.83 30.33 2,558,244 +0.40(+1.34%)
Mar 18, 2019 29.38 30.05 29.38 29.93 2,462,736 +0.06(+0.20%)
Mar 15, 2019 29.92 30.12 29.63 29.87 2,358,800 +0.01(+0.03%)
Mar 14, 2019 30.02 30.08 29.62 29.86 1,742,722 -0.16(-0.53%)
Mar 13, 2019 30.45 30.58 29.89 30.02 2,645,433 -0.29(-0.96%)
Mar 12, 2019 30.30 30.57 30.23 30.31 2,627,730 +0.16(+0.53%)
Mar 11, 2019 29.72 30.21 29.72 30.15 2,778,347 +0.45(+1.52%)
Mar 08, 2019 29.75 29.75 29.38 29.70 1,743,900 -0.26(-0.87%)
Mar 07, 2019 29.70 30.03 29.53 29.96 3,238,109 +0.14(+0.47%)
Mar 06, 2019 30.31 30.48 29.68 29.82 6,458,766 -0.42(-1.39%)
Mar 05, 2019 30.63 30.63 30.23 30.24 3,214,772 -0.35(-1.14%)
Mar 04, 2019 30.64 30.78 30.21 30.59 2,810,923 +0.06(+0.20%)
Mar 01, 2019 30.42 31.00 30.41 30.53 4,819,800 +0.23(+0.76%)
Feb 28, 2019 31.25 31.27 30.29 30.30 6,398,715 -1.06(-3.38%)
Feb 27, 2019 31.58 31.69 31.33 31.36 1,533,562 -0.28(-0.88%)
Feb 26, 2019 32.10 32.32 31.55 31.64 1,674,547 -0.55(-1.71%)
Feb 25, 2019 32.50 32.78 32.10 32.19 1,953,708 -0.08(-0.25%)
Feb 22, 2019 32.81 32.90 32.25 32.27 1,454,600 -0.48(-1.47%)
Feb 21, 2019 32.59 32.85 32.44 32.75 1,473,513 +0.18(+0.55%)
Feb 20, 2019 32.68 32.84 32.44 32.57 1,506,352 -0.03(-0.09%)
Feb 19, 2019 31.69 32.74 31.66 32.60 4,131,188 +0.80(+2.52%)
Feb 15, 2019 31.48 31.84 31.34 31.80 2,445,800 +0.60(+1.92%)
Feb 14, 2019 31.03 31.32 31.03 31.20 4,005,571 -0.05(-0.16%)
Feb 13, 2019 31.03 31.41 30.75 31.25 4,711,473 +0.42(+1.36%)
Feb 12, 2019 31.71 31.71 30.56 30.83 9,457,405 -0.58(-1.85%)
Feb 11, 2019 31.31 31.80 30.93 31.41 5,289,798 -0.57(-1.78%)
Feb 08, 2019 33.13 33.30 31.87 31.98 3,034,300 -1.39(-4.17%)
Feb 07, 2019 33.25 33.68 33.12 33.37 5,293,243 +0.02(+0.06%)
Feb 06, 2019 33.08 33.59 33.08 33.35 4,664,475 +0.11(+0.33%)
Feb 05, 2019 34.58 35.20 33.14 33.24 6,191,795 -0.57(-1.69%)
Feb 04, 2019 33.29 33.95 33.07 33.81 3,063,776 +0.55(+1.65%)
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.