Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.94 35.16 34.67 34.68 1,124,570 -0.10(-0.29%)
Apr 27, 2018 35.32 35.39 34.75 34.78 1,234,402 -0.63(-1.78%)
Apr 26, 2018 35.57 35.71 35.31 35.41 982,163 +0.06(+0.18%)
Apr 25, 2018 35.04 35.50 34.79 35.35 1,146,243 +0.38(+1.09%)
Apr 24, 2018 35.11 35.39 34.88 34.97 1,009,607 -0.04(-0.11%)
Apr 23, 2018 35.10 35.41 34.86 35.01 1,074,016 -0.01(-0.03%)
Apr 20, 2018 34.89 35.22 34.69 35.02 914,520 +0.23(+0.67%)
Apr 19, 2018 35.17 35.28 34.78 34.78 1,886,295 -0.47(-1.34%)
Apr 18, 2018 35.39 35.58 35.22 35.26 1,230,130 -0.16(-0.45%)
Apr 17, 2018 35.49 35.71 35.29 35.41 860,187 +0.37(+1.06%)
Apr 16, 2018 34.89 35.22 34.71 35.04 1,129,065 +0.32(+0.91%)
Apr 13, 2018 35.25 35.25 34.51 34.73 1,723,457 -0.34(-0.98%)
Apr 12, 2018 35.12 35.32 35.02 35.07 1,188,117 +0.01(+0.03%)
Apr 11, 2018 35.42 35.49 34.96 35.06 1,606,677 -0.46(-1.31%)
Apr 10, 2018 35.97 36.13 35.45 35.53 1,700,325 -0.02(-0.05%)
Apr 09, 2018 35.85 36.20 35.54 35.54 1,989,332 -0.21(-0.60%)
Apr 06, 2018 36.28 36.61 35.60 35.76 1,034,645 -0.83(-2.26%)
Apr 05, 2018 36.28 36.77 35.96 36.58 1,985,596 +0.48(+1.34%)
Apr 04, 2018 35.41 36.14 35.32 36.10 2,278,748 +0.21(+0.59%)
Apr 03, 2018 35.65 36.04 35.46 35.89 1,076,721 +0.47(+1.34%)
Apr 02, 2018 36.66 36.70 35.16 35.41 1,369,502 -1.28(-3.49%)
Mar 29, 2018 36.69 36.69 36.69 0 -0.11(-0.30%)
Mar 28, 2018 36.82 37.08 36.62 36.81 778,300 +0.07(+0.20%)
Mar 27, 2018 37.02 37.33 36.61 36.73 1,459,642 -0.25(-0.68%)
Mar 26, 2018 36.58 37.19 36.58 36.98 1,485,369 +0.74(+2.05%)
Mar 23, 2018 36.98 37.09 36.12 36.24 1,477,346 -0.67(-1.81%)
Mar 22, 2018 37.61 37.82 36.85 36.91 1,076,858 -0.95(-2.50%)
Mar 21, 2018 38.11 38.32 37.83 37.85 446,180 -0.22(-0.58%)
Mar 20, 2018 37.94 38.41 37.82 38.08 820,577 +0.19(+0.51%)
Mar 19, 2018 37.96 38.10 37.67 37.88 850,950 -0.21(-0.56%)
Mar 16, 2018 38.08 38.36 38.06 38.10 1,016,699 +0.06(+0.17%)
Mar 15, 2018 38.01 38.21 37.96 38.03 851,701 -0.01(-0.02%)
Mar 14, 2018 38.43 38.43 37.84 38.04 829,207 -0.29(-0.75%)
Mar 13, 2018 39.03 39.21 38.20 38.33 808,510 -0.55(-1.41%)
Mar 12, 2018 38.90 39.10 38.71 38.87 880,034 +0.00(+0.00%)
Mar 09, 2018 38.24 38.93 38.24 38.87 935,490 +0.75(+1.97%)
Mar 08, 2018 38.49 38.61 38.10 38.12 1,055,562 -0.06(-0.15%)
Mar 07, 2018 38.33 38.18 1,380,790 +0.06(+0.15%)
Mar 06, 2018 38.09 38.31 37.83 38.12 1,158,758 +0.11(+0.29%)
Mar 05, 2018 37.79 38.27 37.60 38.01 1,271,005 +0.10(+0.27%)
Mar 02, 2018 37.69 37.97 37.25 37.91 999,068 -0.01(-0.02%)
Mar 01, 2018 38.79 38.85 37.56 37.92 1,315,803 -0.77(-1.99%)
Feb 28, 2018 38.92 39.22 38.69 38.69 2,828,354 -0.06(-0.14%)
Feb 27, 2018 39.01 39.18 38.68 38.74 1,520,690 -0.29(-0.74%)
Feb 26, 2018 39.13 39.44 38.84 39.03 842,544 -0.02(-0.05%)
Feb 23, 2018 38.43 39.11 38.38 39.05 1,098,887 +0.71(+1.86%)
Feb 22, 2018 38.68 38.83 38.23 38.34 995,901 -0.18(-0.46%)
Feb 21, 2018 38.49 39.10 38.36 38.51 1,358,323 +0.09(+0.24%)
Feb 20, 2018 38.70 39.03 38.37 38.42 1,921,901 -0.52(-1.33%)
Feb 16, 2018 38.94 38.94 38.94 0 -0.49(-1.25%)
Feb 15, 2018 38.29 39.45 38.29 39.43 2,003,263 +1.26(+3.30%)
Feb 14, 2018 37.82 38.34 37.69 38.17 2,824,205 +0.23(+0.61%)
Feb 13, 2018 37.76 38.32 37.47 37.94 1,708,495 +0.18(+0.48%)
Feb 12, 2018 38.18 38.54 37.31 37.76 2,844,907 -0.13(-0.34%)
Feb 09, 2018 37.82 38.20 36.95 37.89 2,380,903 +0.37(+0.99%)
Feb 08, 2018 38.86 38.98 37.52 37.52 2,604,845 -1.31(-3.38%)
Feb 07, 2018 40.15 40.15 38.69 38.83 3,079,201 -0.54(-1.36%)
Feb 06, 2018 39.05 42.31 38.77 39.37 3,467,036 -1.77(-4.30%)
Feb 05, 2018 41.73 41.97 40.78 41.13 1,074,656 -0.78(-1.85%)
Feb 02, 2018 42.13 42.53 41.91 41.91 1,143,128 -0.38(-0.90%)
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.