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 (%)
Jul 31, 2018 36.84 37.51 36.77 37.40 2,360,279 +0.44(+1.18%)
Jul 30, 2018 37.41 37.56 36.76 36.96 2,111,019 -0.60(-1.58%)
Jul 27, 2018 38.11 38.11 37.35 37.56 760,966 -0.31(-0.81%)
Jul 26, 2018 37.62 38.05 37.51 37.87 1,209,366 +0.05(+0.12%)
Jul 25, 2018 36.68 37.94 36.59 37.82 2,778,799 +1.09(+2.96%)
Jul 24, 2018 36.87 37.20 36.49 36.73 1,486,940 -0.02(-0.05%)
Jul 23, 2018 36.83 36.87 36.57 36.75 1,444,790 -0.09(-0.25%)
Jul 20, 2018 36.66 37.24 36.23 36.84 1,424,519 +0.10(+0.28%)
Jul 19, 2018 36.27 36.81 35.69 36.74 3,025,715 +0.48(+1.33%)
Jul 18, 2018 35.90 36.30 35.71 36.26 1,905,724 +0.46(+1.27%)
Jul 17, 2018 35.88 35.90 35.66 35.80 1,801,589 -0.11(-0.31%)
Jul 16, 2018 35.96 36.00 35.69 35.91 1,262,026 -0.05(-0.13%)
Jul 13, 2018 36.02 36.28 35.84 35.96 1,439,940 -0.16(-0.44%)
Jul 12, 2018 36.28 36.28 35.88 36.12 966,272 +0.00(+0.00%)
Jul 11, 2018 35.74 36.23 35.61 36.12 1,513,944 +0.19(+0.52%)
Jul 10, 2018 35.96 36.02 35.73 35.93 1,324,575 +0.15(+0.42%)
Jul 09, 2018 35.72 35.95 35.72 35.78 1,051,072 +0.24(+0.68%)
Jul 06, 2018 35.47 35.70 35.42 35.54 900,201 +0.15(+0.42%)
Jul 05, 2018 35.03 35.42 34.98 35.39 2,436,953 +0.49(+1.41%)
Jul 03, 2018 34.90 34.90 34.90 0 +0.31(+0.89%)
Jul 02, 2018 34.37 34.60 34.13 34.59 2,070,929 +0.08(+0.24%)
Jun 29, 2018 34.68 34.88 34.50 34.51 1,531,686 -0.09(-0.27%)
Jun 28, 2018 34.75 34.77 33.95 34.60 2,308,347 -0.17(-0.48%)
Jun 27, 2018 35.66 35.66 34.69 34.77 1,991,619 -0.97(-2.71%)
Jun 26, 2018 35.52 36.20 35.34 35.74 3,325,703 +0.23(+0.65%)
Jun 25, 2018 35.33 35.57 35.00 35.50 2,189,468 -0.07(-0.21%)
Jun 22, 2018 35.39 35.68 35.12 35.58 3,415,564 +0.34(+0.98%)
Jun 21, 2018 35.75 35.87 35.09 35.23 3,069,782 -0.45(-1.25%)
Jun 20, 2018 35.87 35.87 35.30 35.68 1,583,197 -0.12(-0.34%)
Jun 19, 2018 36.03 36.37 35.71 35.80 3,198,750 -0.82(-2.24%)
Jun 18, 2018 36.61 37.03 36.44 36.62 1,173,608 -0.42(-1.13%)
Jun 15, 2018 37.08 36.98 37.04 1,162,581 +0.06(+0.15%)
Jun 14, 2018 36.99 37.16 36.84 36.98 1,076,620 +0.04(+0.10%)
Jun 13, 2018 36.81 37.14 36.61 36.94 1,990,693 +0.34(+0.94%)
Jun 12, 2018 36.23 36.63 36.17 36.60 886,785 +0.47(+1.31%)
Jun 11, 2018 36.26 36.33 35.78 36.13 1,449,240 -0.18(-0.49%)
Jun 08, 2018 36.37 36.68 35.89 36.30 2,235,695 -0.27(-0.74%)
Jun 07, 2018 36.73 36.89 36.45 36.57 1,094,342 -0.12(-0.33%)
Jun 06, 2018 36.72 36.69 1,031,376 +0.29(+0.79%)
Jun 05, 2018 36.03 36.45 35.96 36.41 1,053,375 +0.45(+1.24%)
Jun 04, 2018 35.89 36.11 35.82 35.96 1,091,812 +0.08(+0.23%)
Jun 01, 2018 36.25 36.30 35.83 35.88 1,050,952 -0.23(-0.64%)
May 31, 2018 36.32 36.49 36.10 36.11 1,440,710 -0.26(-0.72%)
May 30, 2018 36.03 36.60 36.03 36.37 1,083,311 +0.55(+1.53%)
May 29, 2018 35.89 35.95 35.67 35.82 1,515,082 -0.20(-0.57%)
May 25, 2018 36.02 36.02 36.02 0 -0.06(-0.15%)
May 24, 2018 36.15 36.24 35.94 36.08 898,906 -0.07(-0.21%)
May 23, 2018 36.06 36.20 35.79 36.15 1,117,280 -0.07(-0.21%)
May 22, 2018 36.08 36.67 36.07 36.23 2,042,464 +0.33(+0.91%)
May 21, 2018 35.51 35.99 35.37 35.90 1,279,175 +0.56(+1.58%)
May 18, 2018 35.54 35.81 35.09 35.34 1,032,939 -0.19(-0.52%)
May 17, 2018 35.44 35.72 35.38 35.53 1,134,688 +0.06(+0.16%)
May 16, 2018 35.49 35.61 35.26 35.48 1,293,971 +0.09(+0.25%)
May 15, 2018 35.26 35.41 35.05 35.39 2,286,604 +0.14(+0.39%)
May 14, 2018 35.28 35.44 35.10 35.25 1,195,847 +0.00(+0.00%)
May 11, 2018 35.43 35.82 35.00 35.25 1,068,560 +0.04(+0.11%)
May 10, 2018 34.92 35.25 34.76 35.21 1,089,320 +0.45(+1.31%)
May 09, 2018 36.17 36.24 34.58 34.76 2,640,536 -1.65(-4.54%)
May 08, 2018 36.11 36.70 35.41 36.41 5,256,247 +2.04(+5.94%)
May 07, 2018 34.43 34.62 34.09 34.37 1,846,605 -0.17(-0.48%)
May 04, 2018 33.92 34.73 33.78 34.53 1,380,132 +0.58(+1.69%)
May 03, 2018 34.28 34.28 33.66 33.96 1,643,732 -0.33(-0.97%)
May 02, 2018 34.50 34.89 34.27 34.29 2,057,643 -0.43(-1.23%)
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.