Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 26.56 26.68 26.39 26.40 1,970,550 -0.19(-0.72%)
May 30, 2018 26.34 26.76 26.34 26.59 1,481,712 +0.40(+1.53%)
May 29, 2018 26.24 26.28 26.08 26.19 2,072,273 -0.15(-0.57%)
May 25, 2018 26.34 26.34 26.34 0 -0.04(-0.15%)
May 24, 2018 26.43 26.49 26.28 26.38 1,229,490 -0.05(-0.21%)
May 23, 2018 26.37 26.47 26.17 26.43 1,528,174 -0.05(-0.21%)
May 22, 2018 26.38 26.81 26.37 26.49 2,793,607 +0.24(+0.91%)
May 21, 2018 25.96 26.31 25.86 26.25 1,749,608 +0.41(+1.58%)
May 18, 2018 25.98 26.18 25.65 25.84 1,412,816 -0.14(-0.52%)
May 17, 2018 25.91 26.11 25.87 25.98 1,551,984 +0.04(+0.16%)
May 16, 2018 25.95 26.04 25.78 25.94 1,769,845 +0.04(+0.17%)
May 15, 2018 25.80 25.91 25.65 25.89 3,125,135 +0.10(+0.40%)
May 14, 2018 25.82 25.93 25.68 25.79 1,634,381 +0.00(+0.00%)
May 11, 2018 25.93 26.21 25.61 25.79 1,460,416 +0.03(+0.11%)
May 10, 2018 25.55 25.79 25.43 25.76 1,488,790 +0.33(+1.31%)
May 09, 2018 26.46 26.52 25.30 25.43 3,608,858 -1.21(-4.54%)
May 08, 2018 26.42 26.86 25.91 26.64 7,183,788 +1.49(+5.94%)
May 07, 2018 25.19 25.33 24.94 25.15 2,523,782 -0.12(-0.48%)
May 04, 2018 24.82 25.41 24.72 25.27 1,886,246 +0.42(+1.69%)
May 03, 2018 25.08 25.08 24.63 24.85 2,246,512 -0.24(-0.97%)
May 02, 2018 25.24 25.53 25.08 25.09 2,812,211 -0.31(-1.23%)
May 01, 2018 25.32 25.40 25.15 25.40 1,523,517 +0.03(+0.11%)
Apr 30, 2018 25.57 25.73 25.37 25.38 1,536,966 -0.07(-0.29%)
Apr 27, 2018 25.84 25.89 25.42 25.45 1,687,075 -0.46(-1.78%)
Apr 26, 2018 26.03 26.13 25.84 25.91 1,342,336 +0.05(+0.18%)
Apr 25, 2018 25.64 25.97 25.46 25.86 1,566,587 +0.28(+1.09%)
Apr 24, 2018 25.69 25.89 25.52 25.59 1,379,844 -0.03(-0.11%)
Apr 23, 2018 25.68 25.91 25.51 25.61 1,467,873 -0.01(-0.03%)
Apr 20, 2018 25.53 25.77 25.38 25.62 1,249,887 +0.17(+0.67%)
Apr 19, 2018 25.74 25.81 25.45 25.45 2,578,026 -0.35(-1.34%)
Apr 18, 2018 25.89 26.03 25.77 25.80 1,681,236 -0.12(-0.45%)
Apr 17, 2018 25.97 26.13 25.82 25.91 1,175,630 +0.27(+1.06%)
Apr 16, 2018 25.53 25.77 25.40 25.64 1,543,109 +0.23(+0.91%)
Apr 13, 2018 25.79 25.79 25.25 25.41 2,355,474 -0.25(-0.98%)
Apr 12, 2018 25.70 25.84 25.62 25.66 1,623,816 +0.01(+0.03%)
Apr 11, 2018 25.92 25.97 25.58 25.65 2,195,869 -0.34(-1.31%)
Apr 10, 2018 26.32 26.43 25.94 25.99 2,323,858 -0.01(-0.05%)
Apr 09, 2018 26.23 26.49 26.00 26.01 2,718,848 -0.16(-0.60%)
Apr 06, 2018 26.54 26.79 26.05 26.16 1,414,065 -0.60(-2.26%)
Apr 05, 2018 26.54 26.90 26.31 26.77 2,713,743 +0.35(+1.34%)
Apr 04, 2018 25.91 26.44 25.84 26.41 3,114,398 +0.16(+0.59%)
Apr 03, 2018 26.08 26.37 25.95 26.26 1,471,570 +0.35(+1.34%)
Apr 02, 2018 26.82 26.86 25.72 25.91 1,871,718 -0.94(-3.49%)
Mar 29, 2018 26.85 26.85 26.85 0 -0.08(-0.30%)
Mar 28, 2018 26.94 27.13 26.79 26.93 1,063,714 +0.05(+0.20%)
Mar 27, 2018 27.09 27.32 26.79 26.88 1,994,913 -0.18(-0.68%)
Mar 26, 2018 26.77 27.21 26.77 27.06 2,030,075 +0.54(+2.05%)
Mar 23, 2018 27.06 27.14 26.43 26.52 2,019,110 -0.49(-1.81%)
Mar 22, 2018 27.52 27.67 26.96 27.00 1,471,757 -0.69(-2.50%)
Mar 21, 2018 27.89 28.04 27.68 27.70 609,801 -0.16(-0.58%)
Mar 20, 2018 27.76 28.10 27.67 27.86 1,121,494 +0.14(+0.51%)
Mar 19, 2018 27.77 27.88 27.56 27.72 1,163,005 -0.16(-0.56%)
Mar 16, 2018 27.86 28.07 27.85 27.87 1,389,538 +0.05(+0.17%)
Mar 15, 2018 27.81 27.96 27.77 27.83 1,164,032 -0.01(-0.02%)
Mar 14, 2018 28.12 28.12 27.69 27.83 1,133,289 -0.21(-0.75%)
Mar 13, 2018 28.56 28.69 27.95 28.04 1,105,002 -0.40(-1.41%)
Mar 12, 2018 28.46 28.61 28.32 28.44 1,202,755 +0.00(+0.00%)
Mar 09, 2018 27.98 28.48 27.98 28.44 1,278,547 +0.55(+1.97%)
Mar 08, 2018 28.17 28.25 27.87 27.89 1,442,652 -0.04(-0.15%)
Mar 07, 2018 28.04 27.93 1,887,145 +0.04(+0.15%)
Mar 06, 2018 27.87 28.03 27.68 27.89 1,583,692 +0.08(+0.29%)
Mar 05, 2018 27.65 28.00 27.51 27.81 1,737,101 +0.07(+0.27%)
Mar 02, 2018 27.58 27.78 27.25 27.74 1,365,441 -0.01(-0.02%)
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.