Aramark Holdings Corp (NY: ARMK )

36.75 USD +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 43.67 43.99 43.35 43.69 817,723 +0.23(+0.53%)
Oct 30, 2017 43.44 43.70 43.37 43.46 694,310 -0.17(-0.39%)
Oct 27, 2017 43.32 43.63 43.23 43.63 459,056 +0.33(+0.76%)
Oct 26, 2017 43.01 43.33 43.00 43.30 604,832 +0.33(+0.77%)
Oct 25, 2017 42.70 42.98 42.54 42.97 693,710 +0.21(+0.49%)
Oct 24, 2017 42.65 42.85 42.58 42.76 922,545 +0.03(+0.07%)
Oct 23, 2017 43.17 43.31 42.65 42.73 907,207 -0.56(-1.29%)
Oct 20, 2017 42.96 43.35 42.90 43.29 670,353 +0.46(+1.07%)
Oct 19, 2017 42.94 42.94 42.53 42.83 1,086,811 -0.13(-0.30%)
Oct 18, 2017 42.94 43.09 42.77 42.96 1,261,315 -0.01(-0.02%)
Oct 17, 2017 42.58 43.12 42.53 42.97 1,525,430 +0.44(+1.03%)
Oct 16, 2017 42.82 43.81 42.14 42.53 4,601,517 +0.20(+0.47%)
Oct 13, 2017 42.36 42.52 42.25 42.33 1,023,961 +0.16(+0.38%)
Oct 12, 2017 41.91 42.26 41.84 42.17 793,407 +0.20(+0.48%)
Oct 11, 2017 41.52 42.21 41.44 41.97 1,540,098 +0.43(+1.04%)
Oct 10, 2017 41.32 41.73 41.31 41.54 1,173,766 +0.12(+0.29%)
Oct 09, 2017 41.46 41.46 41.15 41.42 835,581 +0.00(+0.00%)
Oct 06, 2017 41.18 41.42 41.05 41.42 962,469 +0.26(+0.63%)
Oct 05, 2017 41.17 41.42 41.13 41.16 1,193,642 +0.03(+0.07%)
Oct 04, 2017 41.08 41.19 40.92 41.13 690,179 +0.18(+0.44%)
Oct 03, 2017 41.16 41.32 40.88 40.95 760,979 -0.04(-0.10%)
Oct 02, 2017 40.48 41.14 40.37 40.99 735,585 +0.38(+0.94%)
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%)
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.