Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.38 25.43 24.73 24.84 4,147,660 -0.54(-2.14%)
Jul 30, 2019 24.97 25.39 24.86 25.38 3,743,800 +0.26(+1.04%)
Jul 29, 2019 25.33 25.49 25.12 25.12 6,755,030 -0.27(-1.05%)
Jul 26, 2019 25.26 25.52 25.23 25.39 3,079,573 +0.27(+1.07%)
Jul 25, 2019 25.19 25.27 25.11 25.12 2,758,739 -0.08(-0.33%)
Jul 24, 2019 24.84 25.25 24.70 25.21 3,053,845 +0.33(+1.32%)
Jul 23, 2019 24.55 24.97 24.44 24.88 5,306,031 +0.48(+1.97%)
Jul 22, 2019 24.70 24.75 24.37 24.40 4,926,568 -0.19(-0.78%)
Jul 19, 2019 24.94 24.97 24.54 24.59 3,039,802 -0.25(-1.02%)
Jul 18, 2019 24.53 24.95 24.48 24.84 4,075,384 +0.26(+1.06%)
Jul 17, 2019 24.80 25.03 24.51 24.58 5,621,046 -0.02(-0.08%)
Jul 16, 2019 24.88 25.05 24.55 24.60 3,357,352 -0.31(-1.24%)
Jul 15, 2019 25.01 25.06 24.81 24.91 3,232,632 -0.11(-0.44%)
Jul 12, 2019 25.01 25.21 24.97 25.02 4,343,802 -0.04(-0.16%)
Jul 11, 2019 24.89 25.31 24.88 25.06 5,106,417 +0.30(+1.19%)
Jul 10, 2019 24.83 25.08 24.66 24.77 5,274,214 -0.08(-0.30%)
Jul 09, 2019 24.58 24.87 24.33 24.84 4,585,162 +0.10(+0.39%)
Jul 08, 2019 24.77 24.90 24.59 24.75 2,014,013 -0.18(-0.72%)
Jul 05, 2019 24.62 24.93 24.52 24.92 887,786 +0.26(+1.06%)
Jul 03, 2019 24.71 24.77 24.57 24.66 994,717 +0.05(+0.22%)
Jul 02, 2019 24.50 24.72 24.31 24.61 2,195,471 +0.15(+0.62%)
Jul 01, 2019 24.94 25.00 24.20 24.46 2,322,711 -0.30(-1.19%)
Jun 28, 2019 24.11 24.75 24.03 24.75 5,907,116 +0.62(+2.56%)
Jun 27, 2019 23.50 24.16 23.28 24.13 3,420,824 +0.77(+3.29%)
Jun 26, 2019 23.60 23.81 23.32 23.37 1,983,327 -0.19(-0.79%)
Jun 25, 2019 23.61 23.82 23.55 23.55 1,908,443 +0.00(+0.00%)
Jun 24, 2019 23.72 23.87 23.48 23.55 1,972,627 -0.20(-0.84%)
Jun 21, 2019 23.79 23.99 23.75 23.75 1,520,483 -0.15(-0.63%)
Jun 20, 2019 24.05 24.15 23.78 23.90 1,847,216 -0.03(-0.11%)
Jun 19, 2019 23.96 24.00 23.81 23.93 2,294,770 +0.00(+0.00%)
Jun 18, 2019 23.96 24.32 23.88 23.93 1,789,509 +0.14(+0.61%)
Jun 17, 2019 23.67 23.92 23.65 23.78 1,774,758 +0.12(+0.52%)
Jun 14, 2019 23.68 23.83 23.57 23.66 2,202,421 -0.03(-0.14%)
Jun 13, 2019 24.05 24.16 23.61 23.70 1,557,849 -0.28(-1.17%)
Jun 12, 2019 23.97 24.13 23.74 23.98 1,801,184 -0.09(-0.37%)
Jun 11, 2019 24.02 24.31 23.94 24.07 3,439,266 +0.23(+0.95%)
Jun 10, 2019 24.55 24.73 23.74 23.84 3,184,076 -0.57(-2.33%)
Jun 07, 2019 24.21 24.44 24.11 24.41 4,063,947 +0.26(+1.08%)
Jun 06, 2019 24.27 24.38 24.15 24.15 4,477,899 -0.17(-0.71%)
Jun 05, 2019 24.22 24.38 24.07 24.32 8,383,918 +0.12(+0.48%)
Jun 04, 2019 23.94 24.22 23.87 24.20 6,136,972 +0.52(+2.20%)
Jun 03, 2019 23.81 23.96 23.24 23.68 6,952,557 -0.20(-0.83%)
May 31, 2019 23.85 24.44 23.74 23.88 10,353,333 -0.07(-0.29%)
May 30, 2019 22.58 24.88 22.54 23.95 24,409,918 +1.48(+6.57%)
May 29, 2019 21.74 22.53 21.74 22.47 9,966,718 +0.69(+3.18%)
May 28, 2019 21.74 21.87 21.60 21.78 9,664,774 +0.12(+0.54%)
May 24, 2019 21.54 21.74 21.32 21.66 2,457,073 +0.24(+1.12%)
May 23, 2019 21.67 21.70 21.33 21.42 6,503,046 -0.42(-1.92%)
May 22, 2019 22.04 22.05 21.77 21.84 5,906,520 -0.30(-1.33%)
May 21, 2019 21.81 22.14 21.76 22.14 4,977,277 +0.38(+1.73%)
May 20, 2019 21.57 21.85 21.45 21.76 4,651,668 +0.04(+0.19%)
May 17, 2019 21.46 21.94 21.40 21.72 4,850,630 +0.06(+0.29%)
May 16, 2019 21.87 22.16 21.62 21.66 6,952,127 -0.22(-1.00%)
May 15, 2019 21.59 22.02 21.48 21.88 7,593,144 +0.27(+1.24%)
May 14, 2019 21.39 21.85 21.21 21.61 6,511,366 +0.25(+1.15%)
May 13, 2019 20.96 21.44 20.68 21.36 6,524,983 -0.08(-0.38%)
May 10, 2019 21.34 21.77 21.07 21.44 7,463,865 -0.02(-0.10%)
May 09, 2019 20.58 21.75 20.32 21.47 10,122,083 +0.59(+2.82%)
May 08, 2019 20.10 21.16 19.98 20.88 9,800,287 +0.66(+3.25%)
May 07, 2019 18.30 20.23 17.45 20.22 25,285,844 -1.22(-5.68%)
May 06, 2019 20.90 21.49 20.90 21.44 5,514,623 +0.09(+0.42%)
May 03, 2019 21.17 21.41 21.05 21.35 6,349,945 +0.32(+1.50%)
May 02, 2019 21.12 21.36 20.90 21.03 3,103,515 -0.08(-0.36%)
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.