Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.85 26.85 26.85 0 -0.08(-0.30%)
Mar 28, 2018 26.94 27.13 26.79 26.93 1,063,714 +0.05(+0.20%)
Mar 27, 2018 27.09 27.32 26.79 26.88 1,994,913 -0.18(-0.68%)
Mar 26, 2018 26.77 27.21 26.77 27.06 2,030,075 +0.54(+2.05%)
Mar 23, 2018 27.06 27.14 26.43 26.52 2,019,110 -0.49(-1.81%)
Mar 22, 2018 27.52 27.67 26.96 27.00 1,471,757 -0.69(-2.50%)
Mar 21, 2018 27.89 28.04 27.68 27.70 609,801 -0.16(-0.58%)
Mar 20, 2018 27.76 28.10 27.67 27.86 1,121,494 +0.14(+0.51%)
Mar 19, 2018 27.77 27.88 27.56 27.72 1,163,005 -0.16(-0.56%)
Mar 16, 2018 27.86 28.07 27.85 27.87 1,389,538 +0.05(+0.17%)
Mar 15, 2018 27.81 27.96 27.77 27.83 1,164,032 -0.01(-0.02%)
Mar 14, 2018 28.12 28.12 27.69 27.83 1,133,289 -0.21(-0.75%)
Mar 13, 2018 28.56 28.69 27.95 28.04 1,105,002 -0.40(-1.41%)
Mar 12, 2018 28.46 28.61 28.32 28.44 1,202,755 +0.00(+0.00%)
Mar 09, 2018 27.98 28.48 27.98 28.44 1,278,547 +0.55(+1.97%)
Mar 08, 2018 28.17 28.25 27.87 27.89 1,442,652 -0.04(-0.15%)
Mar 07, 2018 28.04 27.93 1,887,145 +0.04(+0.15%)
Mar 06, 2018 27.87 28.03 27.68 27.89 1,583,692 +0.08(+0.29%)
Mar 05, 2018 27.65 28.00 27.51 27.81 1,737,101 +0.07(+0.27%)
Mar 02, 2018 27.58 27.78 27.25 27.74 1,365,441 -0.01(-0.02%)
Mar 01, 2018 28.38 28.42 27.48 27.74 1,798,326 -0.56(-1.99%)
Feb 28, 2018 28.48 28.69 28.31 28.31 3,865,552 -0.04(-0.14%)
Feb 27, 2018 28.55 28.67 28.30 28.35 2,078,349 -0.21(-0.74%)
Feb 26, 2018 28.63 28.86 28.42 28.56 1,151,517 -0.01(-0.05%)
Feb 23, 2018 28.12 28.61 28.08 28.57 1,501,865 +0.52(+1.86%)
Feb 22, 2018 28.30 28.41 27.97 28.05 1,361,112 -0.13(-0.46%)
Feb 21, 2018 28.17 28.61 28.07 28.18 1,856,440 +0.07(+0.24%)
Feb 20, 2018 28.31 28.56 28.08 28.11 2,626,689 -0.38(-1.33%)
Feb 16, 2018 28.49 28.49 28.49 0 -0.36(-1.25%)
Feb 15, 2018 28.02 28.86 28.02 28.85 2,737,888 +0.92(+3.30%)
Feb 14, 2018 27.67 28.05 27.58 27.93 3,859,882 +0.17(+0.61%)
Feb 13, 2018 27.63 28.04 27.42 27.76 2,335,025 +0.11(+0.41%)
Feb 12, 2018 27.96 28.22 27.32 27.65 3,885,388 -0.09(-0.34%)
Feb 09, 2018 27.69 27.97 27.06 27.74 3,251,681 +0.27(+0.99%)
Feb 08, 2018 28.45 28.54 27.47 27.47 3,557,527 -0.96(-3.38%)
Feb 07, 2018 29.40 29.40 28.33 28.43 4,205,372 -0.39(-1.36%)
Feb 06, 2018 28.59 30.98 28.39 28.82 4,735,051 -1.29(-4.30%)
Feb 05, 2018 30.55 30.73 29.86 30.12 1,467,695 -0.57(-1.85%)
Feb 02, 2018 30.85 31.14 30.69 30.69 1,561,209 -0.28(-0.90%)
Feb 01, 2018 30.87 31.18 30.84 30.97 1,597,913 -0.07(-0.22%)
Jan 31, 2018 31.15 31.15 30.86 31.03 1,683,364 +0.19(+0.61%)
Jan 30, 2018 30.69 30.97 30.61 30.84 1,483,639 -0.02(-0.07%)
Jan 29, 2018 31.15 31.22 30.74 30.86 1,701,201 -0.29(-0.94%)
Jan 26, 2018 31.13 31.22 30.87 31.15 686,977 +0.14(+0.44%)
Jan 25, 2018 30.92 31.07 30.77 31.02 1,124,789 +0.21(+0.68%)
Jan 24, 2018 30.95 31.07 30.73 30.81 890,613 -0.07(-0.22%)
Jan 23, 2018 30.82 30.91 30.62 30.88 1,096,761 +0.09(+0.31%)
Jan 22, 2018 30.76 30.80 30.42 30.78 2,130,664 +0.04(+0.13%)
Jan 19, 2018 30.42 30.79 30.40 30.74 2,176,220 +0.58(+1.91%)
Jan 18, 2018 30.29 30.35 30.10 30.17 1,648,176 -0.06(-0.20%)
Jan 17, 2018 29.96 30.23 29.87 30.23 1,703,347 +0.42(+1.41%)
Jan 16, 2018 29.96 30.01 29.77 29.81 2,198,892 -0.05(-0.16%)
Jan 12, 2018 29.85 29.85 29.85 0 +0.03(+0.09%)
Jan 11, 2018 29.59 29.83 29.50 29.83 1,817,767 +0.25(+0.85%)
Jan 10, 2018 29.58 1,093,622 +0.06(+0.21%)
Jan 09, 2018 29.31 29.76 29.26 29.52 1,896,231 +0.26(+0.90%)
Jan 08, 2018 28.87 29.27 28.62 29.25 1,841,943 +0.31(+1.08%)
Jan 05, 2018 29.16 29.20 28.63 28.94 2,957,725 -0.11(-0.37%)
Jan 04, 2018 29.33 29.39 28.99 29.05 1,228,999 -0.24(-0.81%)
Jan 03, 2018 29.24 29.36 29.20 29.29 1,386,113 -0.03(-0.12%)
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.