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 (%)
Dec 31, 2018 26.86 27.13 26.63 27.10 2,229,891 +0.30(+1.12%)
Dec 28, 2018 26.96 27.06 26.59 26.80 3,624,255 -0.07(-0.28%)
Dec 27, 2018 26.56 26.89 26.25 26.87 4,196,165 -0.04(-0.14%)
Dec 26, 2018 25.92 26.95 25.87 26.91 3,156,123 +1.19(+4.62%)
Dec 24, 2018 25.85 26.14 25.60 25.72 1,593,115 -0.46(-1.75%)
Dec 21, 2018 27.11 27.53 26.16 26.18 4,483,945 -0.92(-3.38%)
Dec 20, 2018 27.50 27.81 26.81 27.10 3,962,050 -0.74(-2.65%)
Dec 19, 2018 28.57 28.93 27.69 27.84 4,058,209 -0.65(-2.27%)
Dec 18, 2018 29.38 29.41 28.31 28.48 6,138,272 -0.66(-2.28%)
Dec 17, 2018 29.60 29.85 28.12 29.15 7,719,670 -0.86(-2.87%)
Dec 14, 2018 30.20 30.41 29.86 30.01 6,827,271 -0.59(-1.93%)
Dec 13, 2018 30.81 31.00 30.34 30.59 6,442,338 +0.56(+1.87%)
Dec 12, 2018 29.29 30.93 29.29 30.03 7,360,003 +0.89(+3.05%)
Dec 11, 2018 32.74 33.20 28.79 29.15 15,013,650 -4.12(-12.37%)
Dec 10, 2018 34.07 34.10 32.94 33.26 6,302,196 -0.84(-2.47%)
Dec 07, 2018 35.11 35.43 33.95 34.10 3,080,280 -1.11(-3.16%)
Dec 06, 2018 34.50 35.24 34.20 35.22 4,219,793 +0.14(+0.40%)
Dec 04, 2018 35.75 35.76 34.75 35.08 4,194,317 -0.86(-2.39%)
Dec 03, 2018 36.00 36.20 35.73 35.94 2,366,874 +0.34(+0.95%)
Nov 30, 2018 35.26 35.70 35.21 35.60 3,036,980 +0.21(+0.58%)
Nov 29, 2018 35.68 35.82 35.13 35.39 2,022,442 -0.25(-0.71%)
Nov 28, 2018 34.93 35.73 34.55 35.65 8,651,949 +0.92(+2.64%)
Nov 27, 2018 34.65 35.23 34.54 34.73 2,728,364 -0.02(-0.05%)
Nov 26, 2018 34.35 34.89 33.94 34.75 8,480,061 +0.69(+2.03%)
Nov 23, 2018 34.20 34.37 33.83 34.06 950,352 -0.37(-1.09%)
Nov 21, 2018 34.43 34.43 34.43 0 +0.91(+2.73%)
Nov 20, 2018 34.07 34.16 33.21 33.52 3,758,611 +0.10(+0.31%)
Nov 19, 2018 34.27 34.53 33.23 33.41 2,844,073 -0.99(-2.87%)
Nov 16, 2018 34.13 34.59 34.01 34.40 4,738,833 +0.14(+0.41%)
Nov 15, 2018 32.65 34.36 32.50 34.26 7,272,251 +1.24(+3.76%)
Nov 14, 2018 33.48 34.08 32.84 33.02 9,800,644 -0.03(-0.08%)
Nov 13, 2018 32.87 34.13 32.64 33.05 10,634,395 +0.79(+2.46%)
Nov 12, 2018 33.08 33.56 32.26 32.26 5,638,333 -0.94(-2.84%)
Nov 09, 2018 33.61 33.87 33.13 33.20 2,617,446 -0.59(-1.74%)
Nov 08, 2018 33.37 34.03 33.32 33.79 2,842,724 +0.19(+0.56%)
Nov 07, 2018 33.20 33.72 33.20 33.60 1,779,064 +0.54(+1.64%)
Nov 06, 2018 33.16 33.36 33.00 33.06 2,117,554 -0.27(-0.81%)
Nov 05, 2018 33.25 33.62 32.84 33.33 1,763,668 -0.02(-0.06%)
Nov 02, 2018 34.36 34.74 33.29 33.35 1,562,704 -0.74(-2.16%)
Nov 01, 2018 33.56 34.39 33.56 34.08 2,997,006 +0.59(+1.75%)
Oct 31, 2018 33.33 33.82 33.12 33.50 2,825,311 +0.58(+1.76%)
Oct 30, 2018 32.44 32.96 32.30 32.92 1,666,303 +0.55(+1.70%)
Oct 29, 2018 32.69 33.41 31.94 32.37 3,664,016 +0.15(+0.46%)
Oct 26, 2018 32.33 32.70 31.69 32.22 2,706,234 -0.44(-1.34%)
Oct 25, 2018 32.99 33.09 32.51 32.66 3,819,705 -0.02(-0.06%)
Oct 24, 2018 34.00 34.04 32.63 32.68 4,339,066 -1.59(-4.65%)
Oct 23, 2018 34.49 34.70 33.63 34.27 3,189,734 -0.70(-2.00%)
Oct 22, 2018 35.81 35.88 34.89 34.97 4,210,735 -0.70(-1.96%)
Oct 19, 2018 36.57 36.65 35.65 35.67 2,874,804 -0.88(-2.40%)
Oct 18, 2018 37.28 37.55 36.41 36.55 1,949,550 -0.98(-2.61%)
Oct 17, 2018 38.34 38.44 37.08 37.53 2,072,185 -0.67(-1.76%)
Oct 16, 2018 37.58 38.26 37.55 38.20 1,746,890 +0.71(+1.89%)
Oct 15, 2018 37.42 37.86 37.17 37.49 1,654,472 -0.08(-0.22%)
Oct 12, 2018 37.38 37.83 37.15 37.57 1,431,665 +0.88(+2.39%)
Oct 11, 2018 37.43 37.52 36.67 36.70 2,292,817 -0.91(-2.43%)
Oct 10, 2018 38.78 38.88 37.61 37.61 1,968,339 -1.24(-3.19%)
Oct 09, 2018 38.71 39.25 38.59 38.85 1,388,680 +0.07(+0.19%)
Oct 08, 2018 38.42 38.96 38.36 38.78 1,515,719 +0.27(+0.70%)
Oct 05, 2018 38.86 38.92 37.92 38.51 1,474,665 -0.22(-0.58%)
Oct 04, 2018 39.20 39.20 38.49 38.73 2,595,697 -0.44(-1.12%)
Oct 03, 2018 39.45 39.66 39.09 39.17 1,679,942 -0.25(-0.64%)
Oct 02, 2018 39.70 39.70 39.24 39.42 1,871,517 -0.28(-0.70%)
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.