Aramark Holdings Corp (NY: ARMK )

32.36 USD +0.21 (+0.65%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 40.44 40.67 40.41 40.61 964,198 +0.16(+0.40%)
Sep 28, 2017 40.32 40.47 40.26 40.45 480,350 +0.14(+0.35%)
Sep 27, 2017 40.78 40.88 40.05 40.31 1,337,553 -0.19(-0.47%)
Sep 26, 2017 40.74 40.86 40.30 40.50 979,945 -0.29(-0.71%)
Sep 25, 2017 41.02 41.04 40.71 40.79 473,016 -0.15(-0.37%)
Sep 22, 2017 40.81 41.04 40.81 40.94 843,666 +0.14(+0.34%)
Sep 21, 2017 40.45 40.88 40.35 40.80 1,014,613 +0.35(+0.87%)
Sep 20, 2017 40.30 40.81 40.30 40.45 993,999 +0.19(+0.47%)
Sep 19, 2017 40.44 40.50 40.06 40.26 1,154,377 -0.13(-0.32%)
Sep 18, 2017 40.54 40.76 40.29 40.39 1,272,626 -0.08(-0.20%)
Sep 15, 2017 40.56 40.56 40.28 40.47 2,899,963 -0.05(-0.12%)
Sep 14, 2017 40.95 40.99 40.51 40.52 1,353,986 -0.56(-1.36%)
Sep 13, 2017 40.79 41.28 40.71 41.08 775,733 +0.14(+0.34%)
Sep 12, 2017 41.11 41.25 40.87 40.94 1,348,400 -0.06(-0.15%)
Sep 11, 2017 40.98 41.28 40.79 41.00 1,842,236 +0.32(+0.79%)
Sep 08, 2017 40.29 40.82 40.18 40.68 927,832 +0.36(+0.89%)
Sep 07, 2017 40.40 40.41 40.18 40.32 950,588 -0.03(-0.07%)
Sep 06, 2017 40.37 40.57 40.28 40.35 1,396,548 +0.04(+0.10%)
Sep 05, 2017 40.84 41.00 40.13 40.31 1,087,713 -0.44(-1.08%)
Sep 01, 2017 40.85 41.04 40.55 40.75 616,888 +0.06(+0.15%)
Aug 31, 2017 40.26 40.74 40.05 40.69 1,033,012 +0.65(+1.62%)
Aug 30, 2017 40.07 40.23 40.01 40.04 711,857 -0.05(-0.12%)
Aug 29, 2017 40.03 40.28 39.96 40.09 872,502 -0.18(-0.45%)
Aug 28, 2017 40.00 40.35 39.91 40.27 828,869 +0.33(+0.83%)
Aug 25, 2017 39.90 40.17 39.79 39.94 818,920 +0.13(+0.33%)
Aug 24, 2017 39.62 40.05 39.43 39.81 1,158,336 +0.34(+0.86%)
Aug 23, 2017 39.58 39.60 39.34 39.47 935,200 -0.25(-0.63%)
Aug 22, 2017 39.06 39.80 39.04 39.72 1,177,881 +0.71(+1.82%)
Aug 21, 2017 39.07 39.22 38.89 39.01 794,814 -0.07(-0.18%)
Aug 18, 2017 38.77 39.29 38.74 39.08 1,323,186 +0.17(+0.44%)
Aug 17, 2017 39.37 39.58 38.90 38.91 1,202,886 -0.44(-1.12%)
Aug 16, 2017 39.18 39.54 39.05 39.35 538,797 +0.13(+0.33%)
Aug 15, 2017 39.29 39.31 38.98 39.22 879,990 -0.03(-0.08%)
Aug 14, 2017 39.51 39.56 39.24 39.25 816,653 -0.10(-0.25%)
Aug 11, 2017 38.39 39.41 38.39 39.35 1,058,792 +0.00(+0.00%)
Aug 10, 2017 39.77 40.02 39.25 39.35 1,343,905 -0.71(-1.77%)
Aug 09, 2017 39.95 40.09 39.40 40.06 2,069,312 -0.04(-0.10%)
Aug 08, 2017 38.98 40.47 38.47 40.10 2,150,040 +0.30(+0.75%)
Aug 07, 2017 39.90 39.97 39.69 39.80 1,716,354 -0.11(-0.28%)
Aug 04, 2017 40.14 40.19 39.88 39.91 457,760 -0.15(-0.37%)
Aug 03, 2017 40.26 40.52 39.94 40.06 807,491 -0.11(-0.27%)
Aug 02, 2017 40.32 40.40 39.91 40.17 516,925 -0.19(-0.47%)
Aug 01, 2017 40.03 40.52 40.02 40.36 1,038,512 +0.50(+1.25%)
Jul 31, 2017 39.54 39.89 39.42 39.86 2,156,988 +0.42(+1.06%)
Jul 28, 2017 39.73 39.94 39.39 39.44 850,630 -0.37(-0.93%)
Jul 27, 2017 39.95 39.95 39.61 39.81 590,002 -0.07(-0.18%)
Jul 26, 2017 40.25 40.26 39.83 39.88 1,586,250 -0.39(-0.97%)
Jul 25, 2017 40.54 40.65 40.23 40.27 965,852 -0.22(-0.54%)
Jul 24, 2017 40.53 40.64 40.27 40.49 477,902 -0.06(-0.15%)
Jul 21, 2017 40.49 40.61 40.32 40.55 684,406 -0.13(-0.32%)
Jul 20, 2017 40.72 40.81 40.48 40.68 727,175 -0.04(-0.10%)
Jul 19, 2017 40.56 40.77 40.53 40.72 810,073 +0.29(+0.72%)
Jul 18, 2017 40.69 40.78 40.28 40.43 670,228 -0.28(-0.69%)
Jul 17, 2017 40.47 40.71 40.32 40.71 1,002,518 +0.32(+0.79%)
Jul 14, 2017 40.13 40.54 40.06 40.39 1,370,936 +0.17(+0.42%)
Jul 13, 2017 40.42 40.45 39.94 40.22 1,087,652 -0.14(-0.35%)
Jul 12, 2017 39.97 40.57 39.86 40.36 1,205,455 +0.64(+1.61%)
Jul 11, 2017 39.96 39.96 39.47 39.72 2,337,632 -0.37(-0.92%)
Jul 10, 2017 40.31 40.55 39.91 40.09 1,595,425 -0.15(-0.37%)
Jul 07, 2017 40.13 40.27 39.98 40.24 1,476,585 +0.36(+0.90%)
Jul 06, 2017 40.50 40.61 39.87 39.88 1,717,164 -1.05(-2.57%)
Jul 05, 2017 41.12 41.18 40.64 40.93 1,141,194 -0.14(-0.34%)
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.