Aramark Holdings Corp (NY: ARMK )

41.09 +0.38 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.59 40.86 40.54 40.73 1,574,285 +0.07(+0.16%)
Sep 27, 2018 40.92 41.17 40.43 40.66 4,726,589 -0.21(-0.51%)
Sep 26, 2018 40.83 41.37 40.68 40.87 2,097,786 +0.09(+0.23%)
Sep 25, 2018 40.57 40.93 40.30 40.78 3,166,841 +0.27(+0.68%)
Sep 24, 2018 40.63 40.71 40.25 40.50 947,134 -0.18(-0.44%)
Sep 21, 2018 40.92 41.17 40.67 40.68 3,150,684 -0.07(-0.16%)
Sep 20, 2018 40.59 40.86 40.57 40.75 1,002,790 +0.18(+0.44%)
Sep 19, 2018 40.56 40.78 40.47 40.57 1,361,968 +0.04(+0.09%)
Sep 18, 2018 39.65 40.66 39.65 40.53 2,252,919 +0.78(+1.95%)
Sep 17, 2018 40.09 40.37 39.65 39.76 1,316,187 -0.18(-0.45%)
Sep 14, 2018 40.12 40.17 39.62 39.94 1,526,017 +0.20(+0.50%)
Sep 13, 2018 39.89 40.24 39.70 39.74 1,819,197 +0.21(+0.53%)
Sep 12, 2018 39.19 39.61 38.98 39.53 1,139,363 +0.38(+0.97%)
Sep 11, 2018 38.78 39.35 38.51 39.15 1,796,179 +0.42(+1.08%)
Sep 10, 2018 38.30 39.05 38.01 38.73 1,718,258 +0.50(+1.31%)
Sep 07, 2018 38.37 38.52 38.18 38.23 1,083,780 -0.17(-0.44%)
Sep 06, 2018 38.72 38.83 38.16 38.40 2,055,825 -0.34(-0.88%)
Sep 05, 2018 38.55 38.82 38.44 38.74 1,034,100 +0.10(+0.27%)
Sep 04, 2018 38.74 38.92 38.41 38.64 777,447 -0.26(-0.66%)
Aug 31, 2018 38.89 38.89 38.89 0 +0.12(+0.32%)
Aug 30, 2018 38.97 39.04 38.63 38.77 778,959 -0.23(-0.58%)
Aug 29, 2018 39.08 39.23 38.94 39.00 753,778 -0.02(-0.05%)
Aug 28, 2018 38.59 39.10 38.51 39.02 666,934 +0.42(+1.08%)
Aug 27, 2018 38.55 38.78 38.55 38.60 850,897 +0.10(+0.27%)
Aug 24, 2018 38.71 38.88 38.46 38.50 610,808 -0.19(-0.49%)
Aug 23, 2018 38.84 38.97 38.64 38.69 1,110,548 -0.27(-0.70%)
Aug 22, 2018 38.87 39.01 38.72 38.96 1,048,898 +0.14(+0.37%)
Aug 21, 2018 38.75 38.92 38.64 38.82 808,934 +0.15(+0.39%)
Aug 20, 2018 38.46 38.70 38.29 38.67 897,880 +0.23(+0.59%)
Aug 17, 2018 38.52 38.85 38.43 38.44 1,124,761 -0.24(-0.61%)
Aug 16, 2018 38.64 38.94 38.38 38.68 1,105,373 +0.22(+0.57%)
Aug 15, 2018 38.12 38.50 38.03 38.46 1,683,782 +0.21(+0.56%)
Aug 14, 2018 37.96 38.51 37.82 38.25 2,915,499 +0.44(+1.17%)
Aug 13, 2018 37.91 38.19 37.18 37.80 2,985,268 +0.03(+0.07%)
Aug 10, 2018 37.06 37.84 36.82 37.77 2,796,074 +0.75(+2.02%)
Aug 09, 2018 37.97 38.21 36.98 37.03 3,522,740 -0.92(-2.41%)
Aug 08, 2018 38.64 38.65 37.87 37.94 4,381,121 -0.78(-2.02%)
Aug 07, 2018 38.45 39.59 37.30 38.73 6,877,274 +2.61(+7.22%)
Aug 06, 2018 36.24 36.34 35.85 36.12 4,255,690 -0.08(-0.21%)
Aug 03, 2018 36.60 36.87 35.92 36.20 3,007,548 -0.52(-1.41%)
Aug 02, 2018 37.62 37.73 36.60 36.72 2,714,248 -1.10(-2.92%)
Aug 01, 2018 37.90 37.97 37.50 37.82 3,805,884 -0.15(-0.40%)
Jul 31, 2018 37.40 38.08 37.33 37.97 2,324,809 +0.44(+1.18%)
Jul 30, 2018 37.98 38.13 37.32 37.53 2,079,294 -0.60(-1.59%)
Jul 27, 2018 38.69 38.69 37.92 38.13 749,530 -0.31(-0.81%)
Jul 26, 2018 38.20 38.63 38.08 38.44 1,191,191 +0.05(+0.12%)
Jul 25, 2018 37.23 38.52 37.15 38.40 2,737,039 +1.10(+2.96%)
Jul 24, 2018 37.43 37.76 37.05 37.29 1,464,594 -0.02(-0.05%)
Jul 23, 2018 37.40 37.43 37.13 37.31 1,423,078 -0.09(-0.25%)
Jul 20, 2018 37.22 37.81 36.78 37.40 1,403,111 +0.10(+0.28%)
Jul 19, 2018 36.82 37.38 36.23 37.30 2,980,245 +0.49(+1.33%)
Jul 18, 2018 36.45 36.86 36.25 36.81 1,877,085 +0.46(+1.27%)
Jul 17, 2018 36.43 36.45 36.21 36.35 1,774,515 -0.11(-0.31%)
Jul 16, 2018 36.51 36.55 36.23 36.46 1,243,060 -0.05(-0.13%)
Jul 13, 2018 36.57 36.84 36.38 36.51 1,418,301 -0.16(-0.44%)
Jul 12, 2018 36.83 36.83 36.43 36.67 951,751 +0.00(+0.00%)
Jul 11, 2018 36.29 36.78 36.16 36.67 1,491,192 +0.19(+0.52%)
Jul 10, 2018 36.51 36.57 36.27 36.48 1,304,669 +0.15(+0.42%)
Jul 09, 2018 36.26 36.50 36.26 36.33 1,035,277 +0.25(+0.68%)
Jul 06, 2018 36.01 36.24 35.96 36.08 886,673 +0.15(+0.42%)
Jul 05, 2018 35.56 35.96 35.52 35.93 2,400,331 +0.50(+1.41%)
Jul 03, 2018 35.43 35.43 35.43 0 +0.31(+0.89%)
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.