Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.05 28.23 27.84 28.11 3,684,868 +0.14(+0.52%)
Aug 29, 2019 27.74 27.98 27.50 27.96 2,167,356 +0.41(+1.47%)
Aug 28, 2019 27.43 27.72 27.27 27.56 3,019,469 +0.03(+0.12%)
Aug 27, 2019 28.40 28.52 27.50 27.52 3,337,317 -0.82(-2.89%)
Aug 26, 2019 27.55 28.44 27.55 28.34 6,402,707 +1.07(+3.94%)
Aug 23, 2019 27.51 27.77 27.13 27.27 2,505,716 -0.22(-0.80%)
Aug 22, 2019 27.36 27.65 27.22 27.49 3,796,009 +0.20(+0.73%)
Aug 21, 2019 27.27 27.38 27.08 27.29 3,425,522 +0.21(+0.76%)
Aug 20, 2019 27.62 27.62 27.08 27.08 5,524,311 -0.56(-2.02%)
Aug 19, 2019 28.57 28.77 27.46 27.64 19,598,944 +2.12(+8.30%)
Aug 16, 2019 25.73 25.82 25.50 25.52 1,816,775 -0.03(-0.11%)
Aug 15, 2019 25.71 25.97 25.51 25.55 4,632,008 -0.01(-0.05%)
Aug 14, 2019 25.69 25.84 25.32 25.56 5,325,174 -0.47(-1.80%)
Aug 13, 2019 26.12 26.61 25.90 26.03 8,538,972 -0.09(-0.34%)
Aug 12, 2019 26.08 26.23 25.34 26.12 6,269,467 -0.03(-0.13%)
Aug 09, 2019 25.73 26.18 25.60 26.15 10,564,135 +0.30(+1.17%)
Aug 08, 2019 25.82 25.95 25.11 25.85 10,973,665 -0.01(-0.03%)
Aug 07, 2019 24.44 25.88 24.38 25.86 11,136,781 +0.79(+3.15%)
Aug 06, 2019 24.53 26.68 24.53 25.07 13,966,126 +1.13(+4.70%)
Aug 05, 2019 23.94 23.95 23.55 23.94 18,670,968 -0.38(-1.58%)
Aug 02, 2019 24.51 24.65 24.07 24.33 2,919,177 -0.21(-0.84%)
Aug 01, 2019 24.90 25.10 24.32 24.53 3,724,856 -0.31(-1.24%)
Jul 31, 2019 25.38 25.43 24.73 24.84 4,147,660 -0.54(-2.14%)
Jul 30, 2019 24.97 25.39 24.86 25.38 3,743,800 +0.26(+1.04%)
Jul 29, 2019 25.33 25.49 25.12 25.12 6,755,030 -0.27(-1.05%)
Jul 26, 2019 25.26 25.52 25.23 25.39 3,079,573 +0.27(+1.07%)
Jul 25, 2019 25.19 25.27 25.11 25.12 2,758,739 -0.08(-0.33%)
Jul 24, 2019 24.84 25.25 24.70 25.21 3,053,845 +0.33(+1.32%)
Jul 23, 2019 24.55 24.97 24.44 24.88 5,306,031 +0.48(+1.97%)
Jul 22, 2019 24.70 24.75 24.37 24.40 4,926,568 -0.19(-0.78%)
Jul 19, 2019 24.94 24.97 24.54 24.59 3,039,802 -0.25(-1.02%)
Jul 18, 2019 24.53 24.95 24.48 24.84 4,075,384 +0.26(+1.06%)
Jul 17, 2019 24.80 25.03 24.51 24.58 5,621,046 -0.02(-0.08%)
Jul 16, 2019 24.88 25.05 24.55 24.60 3,357,352 -0.31(-1.24%)
Jul 15, 2019 25.01 25.06 24.81 24.91 3,232,632 -0.11(-0.44%)
Jul 12, 2019 25.01 25.21 24.97 25.02 4,343,802 -0.04(-0.16%)
Jul 11, 2019 24.89 25.31 24.88 25.06 5,106,417 +0.30(+1.19%)
Jul 10, 2019 24.83 25.08 24.66 24.77 5,274,214 -0.08(-0.30%)
Jul 09, 2019 24.58 24.87 24.33 24.84 4,585,162 +0.10(+0.39%)
Jul 08, 2019 24.77 24.90 24.59 24.75 2,014,013 -0.18(-0.72%)
Jul 05, 2019 24.62 24.93 24.52 24.92 887,786 +0.26(+1.06%)
Jul 03, 2019 24.71 24.77 24.57 24.66 994,717 +0.05(+0.22%)
Jul 02, 2019 24.50 24.72 24.31 24.61 2,195,471 +0.15(+0.62%)
Jul 01, 2019 24.94 25.00 24.20 24.46 2,322,711 -0.30(-1.19%)
Jun 28, 2019 24.11 24.75 24.03 24.75 5,907,116 +0.62(+2.56%)
Jun 27, 2019 23.50 24.16 23.28 24.13 3,420,824 +0.77(+3.29%)
Jun 26, 2019 23.60 23.81 23.32 23.37 1,983,327 -0.19(-0.79%)
Jun 25, 2019 23.61 23.82 23.55 23.55 1,908,443 +0.00(+0.00%)
Jun 24, 2019 23.72 23.87 23.48 23.55 1,972,627 -0.20(-0.84%)
Jun 21, 2019 23.79 23.99 23.75 23.75 1,520,483 -0.15(-0.63%)
Jun 20, 2019 24.05 24.15 23.78 23.90 1,847,216 -0.03(-0.11%)
Jun 19, 2019 23.96 24.00 23.81 23.93 2,294,770 +0.00(+0.00%)
Jun 18, 2019 23.96 24.32 23.88 23.93 1,789,509 +0.14(+0.61%)
Jun 17, 2019 23.67 23.92 23.65 23.78 1,774,758 +0.12(+0.52%)
Jun 14, 2019 23.68 23.83 23.57 23.66 2,202,421 -0.03(-0.14%)
Jun 13, 2019 24.05 24.16 23.61 23.70 1,557,849 -0.28(-1.17%)
Jun 12, 2019 23.97 24.13 23.74 23.98 1,801,184 -0.09(-0.37%)
Jun 11, 2019 24.02 24.31 23.94 24.07 3,439,266 +0.23(+0.95%)
Jun 10, 2019 24.55 24.73 23.74 23.84 3,184,076 -0.57(-2.33%)
Jun 07, 2019 24.21 24.44 24.11 24.41 4,063,947 +0.26(+1.08%)
Jun 06, 2019 24.27 24.38 24.15 24.15 4,477,899 -0.17(-0.71%)
Jun 05, 2019 24.22 24.38 24.07 24.32 8,383,918 +0.12(+0.48%)
Jun 04, 2019 23.94 24.22 23.87 24.20 6,136,972 +0.52(+2.20%)
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.