Aramark Holdings Corp (NY: ARMK )

38.39 -0.21 (-0.54%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.93 29.05 28.75 28.86 1,942,413 +0.01(+0.05%)
Nov 29, 2017 28.64 28.93 28.64 28.85 1,521,096 +0.21(+0.73%)
Nov 28, 2017 28.07 28.74 28.01 28.64 1,526,451 +0.61(+2.18%)
Nov 27, 2017 28.04 28.13 27.90 28.03 1,406,013 +0.03(+0.12%)
Nov 24, 2017 27.87 28.02 27.83 28.00 412,919 +0.22(+0.79%)
Nov 22, 2017 27.97 27.97 27.75 27.78 1,201,179 -0.13(-0.46%)
Nov 21, 2017 28.07 28.18 27.89 27.91 2,360,055 +0.06(+0.22%)
Nov 20, 2017 27.61 27.89 27.55 27.84 1,476,567 +0.24(+0.86%)
Nov 17, 2017 27.47 27.72 27.47 27.61 2,276,448 +0.05(+0.20%)
Nov 16, 2017 27.00 27.59 26.94 27.55 2,726,601 +0.62(+2.28%)
Nov 15, 2017 26.77 27.09 26.39 26.94 3,697,919 -0.13(-0.47%)
Nov 14, 2017 27.66 27.85 26.78 27.07 8,792,281 -1.91(-6.60%)
Nov 13, 2017 28.86 29.04 28.70 28.98 2,478,727 +0.11(+0.40%)
Nov 10, 2017 29.03 29.08 28.71 28.87 2,178,358 -0.05(-0.16%)
Nov 09, 2017 29.16 29.16 28.80 28.91 2,673,325 -0.39(-1.34%)
Nov 08, 2017 29.17 29.35 29.06 29.31 1,304,839 +0.05(+0.18%)
Nov 07, 2017 29.31 29.42 29.04 29.25 1,379,893 -0.14(-0.46%)
Nov 06, 2017 29.49 29.62 29.31 29.39 1,233,155 -0.20(-0.69%)
Nov 03, 2017 29.47 29.60 29.40 29.59 965,481 +0.17(+0.57%)
Nov 02, 2017 29.41 29.51 29.28 29.42 848,880 +0.16(+0.55%)
Nov 01, 2017 29.66 29.84 29.26 29.26 1,788,596 -0.29(-0.98%)
Oct 31, 2017 29.54 29.75 29.32 29.55 1,209,064 +0.16(+0.53%)
Oct 30, 2017 29.38 29.56 29.33 29.39 1,026,589 -0.11(-0.39%)
Oct 27, 2017 29.30 29.51 29.24 29.51 678,748 +0.22(+0.76%)
Oct 26, 2017 29.09 29.31 29.08 29.29 894,289 +0.22(+0.77%)
Oct 25, 2017 28.88 29.07 28.77 29.06 1,025,702 +0.14(+0.49%)
Oct 24, 2017 28.85 28.98 28.80 28.92 1,364,052 +0.02(+0.07%)
Oct 23, 2017 29.20 29.29 28.85 28.90 1,341,373 -0.38(-1.29%)
Oct 20, 2017 29.05 29.32 29.01 29.28 991,167 +0.31(+1.07%)
Oct 19, 2017 29.04 29.04 28.76 28.97 1,606,931 -0.09(-0.30%)
Oct 18, 2017 29.04 29.14 28.93 29.05 1,864,948 -0.01(-0.02%)
Oct 17, 2017 28.80 29.17 28.77 29.06 2,255,462 +0.30(+1.03%)
Oct 16, 2017 28.96 29.63 28.50 28.76 6,803,688 +0.14(+0.47%)
Oct 13, 2017 28.65 28.76 28.57 28.63 1,514,003 +0.11(+0.38%)
Oct 12, 2017 28.34 28.58 28.30 28.52 1,173,111 +0.14(+0.48%)
Oct 11, 2017 28.08 28.54 28.03 28.39 2,277,150 +0.29(+1.04%)
Oct 10, 2017 27.95 28.22 27.94 28.09 1,735,501 +0.08(+0.29%)
Oct 09, 2017 28.04 28.04 27.83 28.01 1,235,469 +0.00(+0.00%)
Oct 06, 2017 27.85 28.02 27.76 28.01 1,423,082 +0.18(+0.63%)
Oct 05, 2017 27.84 28.01 27.82 27.84 1,764,889 +0.02(+0.07%)
Oct 04, 2017 27.78 27.86 27.68 27.82 1,020,481 +0.12(+0.44%)
Oct 03, 2017 27.84 27.95 27.65 27.70 1,125,164 -0.03(-0.10%)
Oct 02, 2017 27.38 27.82 27.30 27.72 1,087,617 +0.26(+0.94%)
Sep 29, 2017 27.35 27.51 27.33 27.47 1,425,639 +0.11(+0.40%)
Sep 28, 2017 27.27 27.37 27.23 27.36 710,233 +0.09(+0.35%)
Sep 27, 2017 27.58 27.65 27.09 27.26 1,977,672 -0.13(-0.47%)
Sep 26, 2017 27.55 27.63 27.26 27.39 1,448,922 -0.20(-0.71%)
Sep 25, 2017 27.74 27.76 27.53 27.59 699,389 -0.10(-0.37%)
Sep 22, 2017 27.60 27.76 27.60 27.69 1,247,423 +0.09(+0.34%)
Sep 21, 2017 27.36 27.64 27.29 27.59 1,500,181 +0.24(+0.87%)
Sep 20, 2017 27.26 27.60 27.26 27.36 1,469,702 +0.13(+0.47%)
Sep 19, 2017 27.35 27.39 27.09 27.23 1,706,833 -0.09(-0.32%)
Sep 18, 2017 27.42 27.57 27.25 27.32 1,881,673 -0.05(-0.20%)
Sep 15, 2017 27.43 27.43 27.24 27.37 4,287,813 -0.03(-0.12%)
Sep 14, 2017 27.70 27.72 27.40 27.40 2,001,969 -0.38(-1.36%)
Sep 13, 2017 27.59 27.92 27.53 27.78 1,146,979 +0.09(+0.34%)
Sep 12, 2017 27.80 27.90 27.64 27.69 1,993,710 -0.04(-0.15%)
Sep 11, 2017 27.72 27.92 27.59 27.73 2,723,884 +0.22(+0.79%)
Sep 08, 2017 27.25 27.61 27.17 27.51 1,371,869 +0.24(+0.89%)
Sep 07, 2017 27.32 27.33 27.17 27.27 1,405,515 -0.02(-0.07%)
Sep 06, 2017 27.30 27.44 27.24 27.29 2,064,901 +0.03(+0.10%)
Sep 05, 2017 27.62 27.73 27.14 27.26 1,608,265 -0.30(-1.08%)
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.