Aramark Holdings Corp (NY: ARMK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.22 29.38 28.89 29.17 3,724,169 -0.05(-0.16%)
Apr 29, 2019 29.04 29.51 29.04 29.21 2,812,370 +0.08(+0.29%)
Apr 26, 2019 28.99 29.33 28.75 29.13 4,356,894 +0.23(+0.78%)
Apr 25, 2019 29.40 29.51 28.89 28.90 1,811,747 -0.53(-1.82%)
Apr 24, 2019 29.21 29.55 29.13 29.44 1,452,928 +0.24(+0.84%)
Apr 23, 2019 29.43 29.51 28.98 29.19 2,697,754 -0.14(-0.48%)
Apr 22, 2019 29.61 29.75 29.26 29.33 2,107,325 -0.37(-1.23%)
Apr 18, 2019 29.45 29.73 29.24 29.70 1,982,741 +0.36(+1.22%)
Apr 17, 2019 29.17 29.36 29.03 29.34 2,353,701 +0.23(+0.81%)
Apr 16, 2019 29.17 29.42 29.02 29.11 1,249,297 +0.00(+0.00%)
Apr 15, 2019 29.34 29.47 29.07 29.11 1,836,241 -0.20(-0.67%)
Apr 12, 2019 29.29 29.64 29.17 29.31 2,263,432 +0.24(+0.84%)
Apr 11, 2019 28.62 29.13 28.61 29.06 2,393,885 +0.51(+1.77%)
Apr 10, 2019 28.40 28.78 28.33 28.56 1,862,903 +0.36(+1.26%)
Apr 09, 2019 29.01 29.03 28.11 28.20 3,227,601 -0.94(-3.22%)
Apr 08, 2019 28.64 29.21 28.48 29.14 3,306,453 +0.47(+1.64%)
Apr 05, 2019 28.17 28.77 28.06 28.67 4,463,884 +0.66(+2.35%)
Apr 04, 2019 28.23 28.30 27.96 28.01 3,167,143 -0.21(-0.73%)
Apr 03, 2019 28.25 28.35 28.03 28.22 1,783,826 +0.20(+0.70%)
Apr 02, 2019 28.17 28.32 27.97 28.02 1,810,068 -0.11(-0.40%)
Apr 01, 2019 27.89 28.45 27.85 28.13 1,712,831 +0.40(+1.46%)
Mar 29, 2019 27.95 28.04 27.50 27.73 2,228,372 -0.20(-0.71%)
Mar 28, 2019 27.72 28.26 27.67 27.93 1,796,164 +0.21(+0.74%)
Mar 27, 2019 27.65 27.95 27.37 27.72 2,730,920 +0.07(+0.24%)
Mar 26, 2019 27.59 27.73 27.40 27.65 2,423,763 +0.38(+1.41%)
Mar 25, 2019 27.03 27.42 26.75 27.27 2,615,502 +0.14(+0.52%)
Mar 22, 2019 27.98 27.98 27.05 27.13 2,809,575 -0.93(-3.31%)
Mar 21, 2019 28.08 28.26 27.99 28.06 1,507,469 -0.19(-0.66%)
Mar 20, 2019 28.43 28.59 27.92 28.25 2,223,683 -0.22(-0.76%)
Mar 19, 2019 28.13 28.62 27.99 28.46 2,726,182 +0.38(+1.34%)
Mar 18, 2019 27.57 28.19 27.57 28.09 2,624,405 +0.06(+0.20%)
Mar 15, 2019 28.08 28.26 27.80 28.03 2,513,646 +0.01(+0.03%)
Mar 14, 2019 28.17 28.23 27.80 28.02 1,857,124 -0.15(-0.53%)
Mar 13, 2019 28.57 28.70 28.05 28.17 2,819,095 -0.27(-0.96%)
Mar 12, 2019 28.43 28.69 28.37 28.44 2,800,230 +0.15(+0.53%)
Mar 11, 2019 27.89 28.35 27.89 28.29 2,960,734 +0.42(+1.52%)
Mar 08, 2019 27.92 27.92 27.57 27.87 1,858,380 -0.24(-0.87%)
Mar 07, 2019 27.87 28.18 27.71 28.11 3,450,678 +0.13(+0.47%)
Mar 06, 2019 28.44 28.60 27.85 27.98 6,882,758 -0.39(-1.39%)
Mar 05, 2019 28.74 28.74 28.37 28.38 3,425,809 -0.33(-1.14%)
Mar 04, 2019 28.75 28.88 28.35 28.71 2,995,449 +0.06(+0.20%)
Mar 01, 2019 28.55 29.09 28.54 28.65 5,136,201 +0.22(+0.76%)
Feb 28, 2019 29.32 29.34 28.42 28.43 6,818,765 -0.99(-3.38%)
Feb 27, 2019 29.63 29.74 29.40 29.43 1,634,234 -0.26(-0.88%)
Feb 26, 2019 30.12 30.33 29.61 29.69 1,784,474 -0.52(-1.71%)
Feb 25, 2019 30.50 30.76 30.12 30.21 2,081,961 -0.08(-0.25%)
Feb 22, 2019 30.79 30.87 30.26 30.28 1,550,088 -0.45(-1.47%)
Feb 21, 2019 30.58 30.83 30.44 30.73 1,570,243 +0.17(+0.55%)
Feb 20, 2019 30.67 30.82 30.44 30.56 1,605,238 -0.03(-0.09%)
Feb 19, 2019 29.74 30.72 29.71 30.59 4,402,384 +0.75(+2.52%)
Feb 15, 2019 29.54 29.88 29.41 29.84 2,606,357 +0.56(+1.92%)
Feb 14, 2019 29.12 29.39 29.12 29.28 4,268,521 -0.05(-0.16%)
Feb 13, 2019 29.12 29.48 28.86 29.32 5,020,762 +0.50(+1.73%)
Feb 12, 2019 29.65 29.65 28.58 28.83 10,114,335 -0.54(-1.85%)
Feb 11, 2019 29.28 29.73 28.92 29.37 5,657,238 -0.53(-1.78%)
Feb 08, 2019 30.98 31.14 29.80 29.90 3,245,068 -1.30(-4.17%)
Feb 07, 2019 31.09 31.49 30.97 31.20 5,660,922 +0.02(+0.06%)
Feb 06, 2019 30.93 31.41 30.93 31.18 4,988,478 +0.10(+0.33%)
Feb 05, 2019 32.33 32.91 30.99 31.08 6,621,889 -0.53(-1.69%)
Feb 04, 2019 31.13 31.74 30.92 31.61 3,276,592 +0.51(+1.65%)
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.