Aramark Holdings Corp (NY: ARMK )

31.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.51 39.66 39.26 39.41 1,422,563 +0.02(+0.05%)
Nov 29, 2017 39.11 39.51 39.11 39.39 1,114,004 +0.29(+0.73%)
Nov 28, 2017 38.32 39.25 38.25 39.11 1,117,925 +0.83(+2.18%)
Nov 27, 2017 38.28 38.40 38.09 38.27 1,029,720 +0.05(+0.12%)
Nov 24, 2017 38.05 38.27 38.01 38.23 302,409 +0.33(+0.87%)
Nov 22, 2017 38.17 38.17 37.86 37.90 880,333 -0.18(-0.46%)
Nov 21, 2017 38.30 38.44 38.06 38.08 1,729,663 +0.08(+0.22%)
Nov 20, 2017 37.68 38.06 37.60 37.99 1,082,162 +0.32(+0.86%)
Nov 17, 2017 37.48 37.83 37.48 37.67 1,668,388 +0.07(+0.20%)
Nov 16, 2017 36.84 37.65 36.76 37.60 1,998,301 +0.84(+2.28%)
Nov 15, 2017 36.53 36.97 36.01 36.76 2,710,171 -0.18(-0.47%)
Nov 14, 2017 37.73 38.00 36.54 36.93 6,443,783 -2.61(-6.60%)
Nov 13, 2017 39.38 39.63 39.16 39.54 1,816,637 +0.16(+0.40%)
Nov 10, 2017 39.62 39.68 39.17 39.39 1,596,498 -0.06(-0.16%)
Nov 09, 2017 39.78 39.78 39.30 39.45 1,959,256 -0.54(-1.34%)
Nov 08, 2017 39.80 40.04 39.65 39.99 956,305 +0.07(+0.18%)
Nov 07, 2017 39.99 40.14 39.63 39.91 1,011,311 -0.18(-0.46%)
Nov 06, 2017 40.23 40.42 39.99 40.10 903,768 -0.28(-0.69%)
Nov 03, 2017 40.22 40.39 40.12 40.37 707,592 +0.23(+0.57%)
Nov 02, 2017 40.13 40.27 39.95 40.14 622,137 +0.22(+0.55%)
Nov 01, 2017 40.47 40.71 39.92 39.92 1,310,846 -0.40(-0.98%)
Oct 31, 2017 40.30 40.59 40.00 40.32 886,112 +0.21(+0.53%)
Oct 30, 2017 40.09 40.33 40.02 40.11 752,378 -0.16(-0.39%)
Oct 27, 2017 39.98 40.26 39.89 40.26 497,448 +0.30(+0.76%)
Oct 26, 2017 39.69 39.99 39.68 39.96 655,416 +0.30(+0.77%)
Oct 25, 2017 39.40 39.66 39.26 39.65 751,727 +0.19(+0.49%)
Oct 24, 2017 39.36 39.54 39.29 39.46 999,701 +0.03(+0.07%)
Oct 23, 2017 39.84 39.97 39.36 39.43 983,080 -0.52(-1.29%)
Oct 20, 2017 39.64 40.01 39.59 39.95 726,417 +0.42(+1.07%)
Oct 19, 2017 39.63 39.63 39.25 39.52 1,177,705 -0.12(-0.30%)
Oct 18, 2017 39.63 39.76 39.47 39.64 1,366,804 -0.01(-0.02%)
Oct 17, 2017 39.29 39.80 39.25 39.65 1,653,008 +0.41(+1.03%)
Oct 16, 2017 39.52 40.43 38.89 39.25 4,986,361 +0.18(+0.47%)
Oct 13, 2017 39.09 39.24 38.99 39.06 1,109,599 +0.15(+0.38%)
Oct 12, 2017 38.68 38.99 38.61 38.92 859,763 +0.18(+0.48%)
Oct 11, 2017 38.32 38.95 38.24 38.73 1,668,903 +0.40(+1.04%)
Oct 10, 2017 38.13 38.51 38.12 38.33 1,271,933 +0.11(+0.29%)
Oct 09, 2017 38.26 38.26 37.97 38.22 905,464 +0.00(+0.00%)
Oct 06, 2017 38.00 38.23 37.88 38.22 1,042,964 +0.24(+0.63%)
Oct 05, 2017 37.99 38.22 37.96 37.98 1,293,471 +0.03(+0.07%)
Oct 04, 2017 37.91 38.01 37.76 37.96 747,901 +0.17(+0.44%)
Oct 03, 2017 37.98 38.13 37.72 37.79 824,622 -0.04(-0.10%)
Oct 02, 2017 37.36 37.96 37.25 37.83 797,105 +0.35(+0.94%)
Sep 29, 2017 37.32 37.53 37.29 37.48 1,044,838 +0.15(+0.40%)
Sep 28, 2017 37.21 37.35 37.15 37.33 520,523 +0.13(+0.35%)
Sep 27, 2017 37.63 37.72 36.96 37.20 1,449,418 -0.18(-0.47%)
Sep 26, 2017 37.60 37.71 37.19 37.37 1,061,902 -0.27(-0.71%)
Sep 25, 2017 37.85 37.87 37.57 37.64 512,576 -0.14(-0.37%)
Sep 22, 2017 37.66 37.87 37.66 37.78 914,225 +0.13(+0.34%)
Sep 21, 2017 37.33 37.72 37.24 37.65 1,099,469 +0.32(+0.87%)
Sep 20, 2017 37.19 37.66 37.19 37.33 1,077,131 +0.18(+0.47%)
Sep 19, 2017 37.32 37.37 36.97 37.15 1,250,922 -0.12(-0.32%)
Sep 18, 2017 37.41 37.62 37.19 37.27 1,379,061 -0.07(-0.20%)
Sep 15, 2017 37.43 37.43 37.17 37.35 3,142,499 -0.05(-0.12%)
Sep 14, 2017 37.79 37.83 37.38 37.39 1,467,225 -0.52(-1.36%)
Sep 13, 2017 37.64 38.09 37.57 37.91 840,610 +0.13(+0.34%)
Sep 12, 2017 37.94 38.07 37.72 37.78 1,461,172 -0.06(-0.15%)
Sep 11, 2017 37.82 38.09 37.64 37.84 1,996,310 +0.30(+0.79%)
Sep 08, 2017 37.18 37.67 37.08 37.54 1,005,430 +0.33(+0.89%)
Sep 07, 2017 37.28 37.29 37.08 37.21 1,030,089 -0.03(-0.07%)
Sep 06, 2017 37.25 37.44 37.17 37.24 1,513,347 +0.04(+0.10%)
Sep 05, 2017 37.69 37.84 37.03 37.20 1,178,683 -0.41(-1.08%)
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.