Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 29.53 29.75 29.31 29.54 1,209,333 +0.16(+0.53%)
Oct 30, 2017 29.37 29.55 29.33 29.39 1,026,817 -0.11(-0.39%)
Oct 27, 2017 29.29 29.50 29.23 29.50 678,899 +0.22(+0.76%)
Oct 26, 2017 29.08 29.30 29.08 29.28 894,487 +0.22(+0.77%)
Oct 25, 2017 28.87 29.06 28.76 29.06 1,025,929 +0.14(+0.49%)
Oct 24, 2017 28.84 28.97 28.79 28.91 1,364,354 +0.02(+0.07%)
Oct 23, 2017 29.19 29.29 28.84 28.89 1,341,671 -0.38(-1.29%)
Oct 20, 2017 29.05 29.32 29.01 29.27 991,387 +0.31(+1.07%)
Oct 19, 2017 29.04 29.04 28.76 28.96 1,607,288 -0.09(-0.30%)
Oct 18, 2017 29.04 29.14 28.92 29.05 1,865,362 -0.01(-0.02%)
Oct 17, 2017 28.79 29.16 28.76 29.06 2,255,963 +0.30(+1.03%)
Oct 16, 2017 28.95 29.62 28.49 28.76 6,805,197 +0.14(+0.47%)
Oct 13, 2017 28.64 28.75 28.57 28.62 1,514,339 +0.11(+0.38%)
Oct 12, 2017 28.34 28.57 28.29 28.51 1,173,372 +0.14(+0.48%)
Oct 11, 2017 28.07 28.54 28.02 28.38 2,277,655 +0.29(+1.03%)
Oct 10, 2017 27.94 28.22 27.93 28.09 1,735,886 +0.08(+0.29%)
Oct 09, 2017 28.03 28.03 27.82 28.01 1,235,743 +0.00(+0.00%)
Oct 06, 2017 27.84 28.01 27.76 28.01 1,423,398 +0.18(+0.63%)
Oct 05, 2017 27.84 28.01 27.81 27.83 1,765,280 +0.02(+0.07%)
Oct 04, 2017 27.78 27.85 27.67 27.81 1,020,707 +0.12(+0.44%)
Oct 03, 2017 27.83 27.94 27.64 27.69 1,125,414 -0.03(-0.10%)
Oct 02, 2017 27.37 27.82 27.30 27.72 1,087,858 +0.26(+0.94%)
Sep 29, 2017 27.34 27.50 27.32 27.46 1,425,955 +0.11(+0.40%)
Sep 28, 2017 27.26 27.36 27.22 27.35 710,391 +0.09(+0.35%)
Sep 27, 2017 27.57 27.64 27.08 27.26 1,978,111 -0.13(-0.47%)
Sep 26, 2017 27.55 27.63 27.25 27.39 1,449,243 -0.20(-0.71%)
Sep 25, 2017 27.74 27.75 27.53 27.58 699,544 -0.10(-0.37%)
Sep 22, 2017 27.59 27.75 27.59 27.68 1,247,700 +0.09(+0.34%)
Sep 21, 2017 27.35 27.64 27.28 27.59 1,500,514 +0.24(+0.87%)
Sep 20, 2017 27.25 27.59 27.25 27.35 1,470,028 +0.13(+0.47%)
Sep 19, 2017 27.34 27.39 27.09 27.22 1,707,211 -0.09(-0.32%)
Sep 18, 2017 27.41 27.56 27.25 27.31 1,882,090 -0.05(-0.20%)
Sep 15, 2017 27.43 27.43 27.24 27.36 4,288,764 -0.03(-0.12%)
Sep 14, 2017 27.69 27.72 27.39 27.40 2,002,414 -0.38(-1.36%)
Sep 13, 2017 27.58 27.91 27.53 27.78 1,147,233 +0.09(+0.34%)
Sep 12, 2017 27.80 27.89 27.64 27.68 1,994,152 -0.04(-0.15%)
Sep 11, 2017 27.71 27.91 27.58 27.72 2,724,488 +0.22(+0.79%)
Sep 08, 2017 27.24 27.60 27.17 27.51 1,372,173 +0.24(+0.89%)
Sep 07, 2017 27.32 27.32 27.17 27.26 1,405,827 -0.02(-0.07%)
Sep 06, 2017 27.30 27.43 27.24 27.28 2,065,359 +0.03(+0.10%)
Sep 05, 2017 27.62 27.72 27.14 27.26 1,608,622 -0.30(-1.08%)
Sep 01, 2017 27.62 27.75 27.42 27.55 912,317 +0.04(+0.15%)
Aug 31, 2017 27.22 27.55 27.08 27.51 1,527,724 +0.44(+1.62%)
Aug 30, 2017 27.09 27.20 27.05 27.07 1,052,767 -0.03(-0.12%)
Aug 29, 2017 27.07 27.24 27.02 27.11 1,290,345 -0.12(-0.45%)
Aug 28, 2017 27.05 27.28 26.99 27.23 1,225,816 +0.22(+0.83%)
Aug 25, 2017 26.98 27.16 26.91 27.01 1,211,103 +0.09(+0.33%)
Aug 24, 2017 26.79 27.08 26.66 26.92 1,713,066 +0.23(+0.86%)
Aug 23, 2017 26.76 26.78 26.60 26.69 1,383,070 -0.17(-0.63%)
Aug 22, 2017 26.41 26.91 26.40 26.86 1,741,971 +0.48(+1.82%)
Aug 21, 2017 26.42 26.52 26.30 26.38 1,175,452 -0.05(-0.18%)
Aug 18, 2017 26.22 26.57 26.20 26.43 1,956,863 +0.12(+0.44%)
Aug 17, 2017 26.62 26.76 26.30 26.31 1,778,951 -0.30(-1.12%)
Aug 16, 2017 26.49 26.74 26.40 26.61 796,828 +0.09(+0.33%)
Aug 15, 2017 26.57 26.58 26.36 26.52 1,301,419 -0.02(-0.08%)
Aug 14, 2017 26.72 26.75 26.53 26.54 1,207,750 -0.02(-0.07%)
Aug 11, 2017 25.91 26.60 25.91 26.56 1,568,815 +0.00(+0.00%)
Aug 10, 2017 26.84 27.01 26.49 26.56 1,991,268 -0.48(-1.77%)
Aug 09, 2017 26.96 27.06 26.59 27.04 3,066,106 -0.03(-0.10%)
Aug 08, 2017 26.31 27.31 25.96 27.06 3,185,721 +0.20(+0.75%)
Aug 07, 2017 26.93 26.98 26.79 26.86 2,543,127 -0.07(-0.28%)
Aug 04, 2017 27.09 27.12 26.91 26.94 678,264 -0.10(-0.37%)
Aug 03, 2017 27.17 27.35 26.96 27.04 1,196,462 -0.07(-0.27%)
Aug 02, 2017 27.21 27.27 26.94 27.11 765,929 -0.13(-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.