Aramark Holdings Corp (NY: ARMK )

38.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.74 24.52 23.18 23.99 7,997,414 -0.64(-2.58%)
Feb 27, 2020 26.57 26.57 24.57 24.62 5,294,538 -2.31(-8.56%)
Feb 26, 2020 27.51 28.01 26.93 26.93 4,513,678 -0.52(-1.89%)
Feb 25, 2020 28.61 28.71 27.15 27.44 5,095,686 -1.06(-3.71%)
Feb 24, 2020 28.58 28.71 28.31 28.50 2,702,290 -0.81(-2.78%)
Feb 21, 2020 29.50 29.56 29.22 29.32 1,199,699 -0.28(-0.93%)
Feb 20, 2020 29.41 29.78 29.20 29.59 1,649,581 +0.17(+0.56%)
Feb 19, 2020 29.59 29.81 29.27 29.43 3,108,395 -0.09(-0.30%)
Feb 18, 2020 29.28 29.59 29.18 29.52 3,264,867 +0.19(+0.64%)
Feb 14, 2020 28.83 29.35 28.65 29.33 3,539,568 +0.56(+1.94%)
Feb 13, 2020 28.56 28.97 28.49 28.77 3,064,723 +0.05(+0.17%)
Feb 12, 2020 28.69 28.83 28.51 28.72 5,449,604 +0.08(+0.29%)
Feb 11, 2020 28.15 28.80 28.08 28.64 3,648,243 +0.61(+2.16%)
Feb 10, 2020 27.83 28.05 27.56 28.03 4,024,957 -0.06(-0.22%)
Feb 07, 2020 28.45 28.49 28.06 28.09 4,971,093 -0.43(-1.50%)
Feb 06, 2020 29.60 29.74 28.51 28.52 4,434,193 -1.12(-3.79%)
Feb 05, 2020 29.73 29.84 28.77 29.65 4,457,734 -0.08(-0.28%)
Feb 04, 2020 29.96 30.45 29.51 29.73 5,252,482 -0.48(-1.60%)
Feb 03, 2020 30.60 30.77 30.20 30.21 4,168,665 -0.21(-0.68%)
Jan 31, 2020 31.20 31.29 30.40 30.42 2,964,574 -0.80(-2.56%)
Jan 30, 2020 31.39 31.53 31.02 31.22 1,566,712 -0.50(-1.56%)
Jan 29, 2020 31.44 31.91 31.43 31.71 1,484,791 +0.32(+1.01%)
Jan 28, 2020 31.37 31.53 31.26 31.40 1,975,903 +0.17(+0.53%)
Jan 27, 2020 31.20 31.39 30.75 31.23 3,836,649 -0.53(-1.67%)
Jan 24, 2020 32.13 32.15 31.49 31.76 1,929,897 -0.43(-1.35%)
Jan 23, 2020 32.11 32.22 31.88 32.19 2,029,542 -0.04(-0.13%)
Jan 22, 2020 32.39 32.54 32.18 32.24 3,175,702 +0.02(+0.06%)
Jan 21, 2020 31.86 32.35 31.75 32.22 3,215,768 +0.23(+0.71%)
Jan 17, 2020 31.67 32.01 31.57 31.99 5,648,349 -0.13(-0.41%)
Jan 16, 2020 31.53 32.29 31.42 32.12 7,257,681 +0.63(+1.99%)
Jan 15, 2020 31.49 31.63 31.21 31.49 3,138,529 -0.02(-0.07%)
Jan 14, 2020 31.02 31.53 30.98 31.51 2,981,290 +0.41(+1.33%)
Jan 13, 2020 30.94 31.25 30.74 31.10 7,268,820 +0.16(+0.51%)
Jan 10, 2020 30.84 31.15 30.66 30.94 2,994,613 +0.12(+0.38%)
Jan 09, 2020 30.53 30.87 30.38 30.82 2,516,018 +0.32(+1.04%)
Jan 08, 2020 29.96 30.51 29.96 30.51 1,798,841 +0.48(+1.61%)
Jan 07, 2020 30.24 30.39 29.98 30.02 3,508,062 -0.35(-1.16%)
Jan 06, 2020 29.87 30.38 29.78 30.38 3,461,131 +0.56(+1.87%)
Jan 03, 2020 29.76 29.94 29.66 29.82 1,411,978 -0.18(-0.60%)
Jan 02, 2020 29.91 30.21 29.80 30.00 3,173,844 +0.09(+0.30%)
Dec 31, 2019 30.02 30.21 29.61 29.91 2,425,904 -0.08(-0.28%)
Dec 30, 2019 30.02 30.16 29.90 29.99 4,109,291 +0.01(+0.02%)
Dec 27, 2019 30.24 30.24 29.94 29.98 2,196,475 -0.17(-0.55%)
Dec 26, 2019 30.09 30.29 29.95 30.15 2,651,668 +0.05(+0.16%)
Dec 24, 2019 30.00 30.14 29.98 30.10 458,421 +0.10(+0.34%)
Dec 23, 2019 30.07 30.24 29.91 30.00 2,890,053 -0.10(-0.34%)
Dec 20, 2019 30.23 30.36 30.00 30.10 5,379,014 -0.01(-0.05%)
Dec 19, 2019 30.03 30.49 30.02 30.11 1,773,154 +0.02(+0.07%)
Dec 18, 2019 30.42 30.44 30.08 30.09 1,917,192 -0.28(-0.91%)
Dec 17, 2019 30.11 30.41 29.94 30.37 1,385,248 +0.22(+0.73%)
Dec 16, 2019 30.29 30.43 30.11 30.15 2,042,584 -0.02(-0.07%)
Dec 13, 2019 29.70 30.19 29.65 30.17 2,526,034 +0.37(+1.23%)
Dec 12, 2019 29.41 29.90 29.34 29.80 1,917,720 +0.30(+1.00%)
Dec 11, 2019 29.31 29.54 29.16 29.51 997,932 +0.14(+0.47%)
Dec 10, 2019 29.19 29.40 28.85 29.37 1,455,876 +0.23(+0.80%)
Dec 09, 2019 29.49 29.65 29.13 29.14 2,072,868 -0.52(-1.74%)
Dec 06, 2019 29.34 29.76 29.34 29.65 4,067,456 +0.48(+1.65%)
Dec 05, 2019 29.19 29.30 29.05 29.17 2,320,770 +0.06(+0.21%)
Dec 04, 2019 28.91 29.22 28.79 29.11 2,912,583 +0.17(+0.60%)
Dec 03, 2019 29.03 29.21 28.92 28.94 3,424,058 -0.45(-1.52%)
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.