Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.30 40.59 40.00 40.32 886,112 +0.21(+0.53%)
Oct 30, 2017 40.09 40.33 40.02 40.11 752,378 -0.16(-0.39%)
Oct 27, 2017 39.98 40.26 39.89 40.26 497,448 +0.30(+0.76%)
Oct 26, 2017 39.69 39.99 39.68 39.96 655,416 +0.30(+0.77%)
Oct 25, 2017 39.40 39.66 39.26 39.65 751,727 +0.19(+0.49%)
Oct 24, 2017 39.36 39.54 39.29 39.46 999,701 +0.03(+0.07%)
Oct 23, 2017 39.84 39.97 39.36 39.43 983,080 -0.52(-1.29%)
Oct 20, 2017 39.64 40.01 39.59 39.95 726,417 +0.42(+1.07%)
Oct 19, 2017 39.63 39.63 39.25 39.52 1,177,705 -0.12(-0.30%)
Oct 18, 2017 39.63 39.76 39.47 39.64 1,366,804 -0.01(-0.02%)
Oct 17, 2017 39.29 39.80 39.25 39.65 1,653,008 +0.41(+1.03%)
Oct 16, 2017 39.52 40.43 38.89 39.25 4,986,361 +0.18(+0.47%)
Oct 13, 2017 39.09 39.24 38.99 39.06 1,109,599 +0.15(+0.38%)
Oct 12, 2017 38.68 38.99 38.61 38.92 859,763 +0.18(+0.48%)
Oct 11, 2017 38.32 38.95 38.24 38.73 1,668,903 +0.40(+1.04%)
Oct 10, 2017 38.13 38.51 38.12 38.33 1,271,933 +0.11(+0.29%)
Oct 09, 2017 38.26 38.26 37.97 38.22 905,464 +0.00(+0.00%)
Oct 06, 2017 38.00 38.23 37.88 38.22 1,042,964 +0.24(+0.63%)
Oct 05, 2017 37.99 38.22 37.96 37.98 1,293,471 +0.03(+0.07%)
Oct 04, 2017 37.91 38.01 37.76 37.96 747,901 +0.17(+0.44%)
Oct 03, 2017 37.98 38.13 37.72 37.79 824,622 -0.04(-0.10%)
Oct 02, 2017 37.36 37.96 37.25 37.83 797,105 +0.35(+0.94%)
Sep 29, 2017 37.32 37.53 37.29 37.48 1,044,838 +0.15(+0.40%)
Sep 28, 2017 37.21 37.35 37.15 37.33 520,523 +0.13(+0.35%)
Sep 27, 2017 37.63 37.72 36.96 37.20 1,449,418 -0.18(-0.47%)
Sep 26, 2017 37.60 37.71 37.19 37.37 1,061,902 -0.27(-0.71%)
Sep 25, 2017 37.85 37.87 37.57 37.64 512,576 -0.14(-0.37%)
Sep 22, 2017 37.66 37.87 37.66 37.78 914,225 +0.13(+0.34%)
Sep 21, 2017 37.33 37.72 37.24 37.65 1,099,469 +0.32(+0.87%)
Sep 20, 2017 37.19 37.66 37.19 37.33 1,077,131 +0.18(+0.47%)
Sep 19, 2017 37.32 37.37 36.97 37.15 1,250,922 -0.12(-0.32%)
Sep 18, 2017 37.41 37.62 37.19 37.27 1,379,061 -0.07(-0.20%)
Sep 15, 2017 37.43 37.43 37.17 37.35 3,142,499 -0.05(-0.12%)
Sep 14, 2017 37.79 37.83 37.38 37.39 1,467,225 -0.52(-1.36%)
Sep 13, 2017 37.64 38.09 37.57 37.91 840,610 +0.13(+0.34%)
Sep 12, 2017 37.94 38.07 37.72 37.78 1,461,172 -0.06(-0.15%)
Sep 11, 2017 37.82 38.09 37.64 37.84 1,996,310 +0.30(+0.79%)
Sep 08, 2017 37.18 37.67 37.08 37.54 1,005,430 +0.33(+0.89%)
Sep 07, 2017 37.28 37.29 37.08 37.21 1,030,089 -0.03(-0.07%)
Sep 06, 2017 37.25 37.44 37.17 37.24 1,513,347 +0.04(+0.10%)
Sep 05, 2017 37.69 37.84 37.03 37.20 1,178,683 -0.41(-1.08%)
Sep 01, 2017 37.70 37.87 37.42 37.60 668,481 +0.06(+0.15%)
Aug 31, 2017 37.15 37.60 36.96 37.55 1,119,407 +0.60(+1.62%)
Aug 30, 2017 36.98 37.13 36.92 36.95 771,392 -0.05(-0.12%)
Aug 29, 2017 36.94 37.17 36.88 37.00 945,473 -0.17(-0.45%)
Aug 28, 2017 36.91 37.24 36.83 37.16 898,190 +0.30(+0.83%)
Aug 25, 2017 36.82 37.07 36.72 36.86 887,409 +0.12(+0.33%)
Aug 24, 2017 36.56 36.96 36.39 36.74 1,255,212 +0.31(+0.86%)
Aug 23, 2017 36.53 36.54 36.30 36.42 1,013,414 -0.23(-0.63%)
Aug 22, 2017 36.05 36.73 36.03 36.65 1,276,392 +0.66(+1.82%)
Aug 21, 2017 36.05 36.19 35.89 36.00 861,287 -0.06(-0.18%)
Aug 18, 2017 35.78 36.26 35.75 36.06 1,433,849 +0.16(+0.44%)
Aug 17, 2017 36.33 36.53 35.90 35.91 1,303,488 -0.41(-1.12%)
Aug 16, 2017 36.16 36.49 36.04 36.31 583,858 +0.12(+0.33%)
Aug 15, 2017 36.26 36.28 35.97 36.19 953,587 -0.03(-0.08%)
Aug 14, 2017 36.46 36.51 36.21 36.22 884,953 +0.00(+0.01%)
Aug 11, 2017 35.33 36.27 35.33 36.22 1,150,354 +0.00(+0.00%)
Aug 10, 2017 36.60 36.83 36.13 36.22 1,460,123 -0.65(-1.77%)
Aug 09, 2017 36.77 36.90 36.26 36.87 2,248,262 -0.04(-0.10%)
Aug 08, 2017 35.88 37.25 35.41 36.91 2,335,971 +0.28(+0.75%)
Aug 07, 2017 36.72 36.79 36.53 36.63 1,864,780 -0.10(-0.28%)
Aug 04, 2017 36.95 36.99 36.71 36.73 497,346 -0.14(-0.37%)
Aug 03, 2017 37.06 37.29 36.76 36.87 877,321 -0.10(-0.27%)
Aug 02, 2017 37.11 37.18 36.73 36.97 561,627 -0.17(-0.47%)
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.