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 (%)
Jun 30, 2020 15.55 15.84 15.00 15.63 3,394,126 +0.11(+0.71%)
Jun 29, 2020 14.98 15.61 14.51 15.52 3,957,948 +0.60(+4.04%)
Jun 26, 2020 15.31 15.41 14.67 14.92 5,425,162 -0.48(-3.15%)
Jun 25, 2020 15.60 15.92 15.03 15.41 3,268,759 -0.30(-1.94%)
Jun 24, 2020 16.12 16.13 14.80 15.71 4,511,719 -0.94(-5.66%)
Jun 23, 2020 16.50 16.72 16.13 16.65 3,582,565 +0.48(+3.00%)
Jun 22, 2020 16.22 16.27 15.47 16.17 3,812,711 -0.23(-1.39%)
Jun 19, 2020 17.60 17.71 16.31 16.40 4,182,085 -1.11(-6.33%)
Jun 18, 2020 16.89 17.66 16.63 17.50 3,090,406 +0.37(+2.18%)
Jun 17, 2020 17.92 17.92 17.03 17.13 4,266,913 -0.81(-4.52%)
Jun 16, 2020 18.21 18.54 17.49 17.94 6,395,439 +0.52(+2.98%)
Jun 15, 2020 16.63 17.78 16.21 17.42 5,976,611 -0.10(-0.59%)
Jun 12, 2020 17.75 18.02 16.96 17.53 2,560,931 +0.69(+4.07%)
Jun 11, 2020 17.55 18.14 16.67 16.84 6,050,615 -2.20(-11.54%)
Jun 10, 2020 20.54 20.68 19.01 19.04 3,364,818 -1.82(-8.73%)
Jun 09, 2020 21.47 21.65 20.48 20.86 4,900,058 -1.48(-6.64%)
Jun 08, 2020 21.68 22.53 20.93 22.34 5,515,151 +1.24(+5.88%)
Jun 05, 2020 20.85 21.81 20.58 21.10 6,286,553 +1.55(+7.94%)
Jun 04, 2020 19.39 19.68 18.98 19.55 3,254,762 +0.23(+1.18%)
Jun 03, 2020 18.75 19.88 18.73 19.32 3,905,436 +0.94(+5.09%)
Jun 02, 2020 18.38 18.47 17.89 18.38 2,299,241 +0.21(+1.18%)
Jun 01, 2020 17.93 18.47 17.58 18.17 4,017,583 +0.24(+1.31%)
May 29, 2020 18.38 18.72 17.64 17.93 5,710,704 -0.63(-3.40%)
May 28, 2020 19.27 19.61 18.34 18.56 5,396,117 -0.69(-3.60%)
May 27, 2020 19.74 20.61 18.75 19.26 6,734,330 +0.33(+1.76%)
May 26, 2020 18.19 19.12 18.06 18.93 8,587,598 +1.91(+11.24%)
May 22, 2020 17.43 17.46 16.63 17.01 4,124,197 -0.37(-2.15%)
May 21, 2020 17.60 18.14 17.35 17.39 5,431,274 -0.21(-1.22%)
May 20, 2020 17.56 17.85 17.32 17.60 10,105,314 +0.23(+1.32%)
May 19, 2020 17.69 17.75 16.94 17.37 7,999,686 -0.37(-2.07%)
May 18, 2020 17.32 18.83 17.26 17.74 7,967,949 +1.18(+7.11%)
May 15, 2020 16.00 16.59 15.56 16.56 4,888,306 +0.42(+2.61%)
May 14, 2020 15.21 16.18 14.44 16.14 3,470,733 +0.51(+3.27%)
May 13, 2020 16.27 16.27 14.42 15.63 4,845,522 -0.28(-1.78%)
May 12, 2020 17.07 17.12 15.91 15.91 2,469,772 -0.93(-5.49%)
May 11, 2020 17.71 17.76 16.80 16.84 2,202,951 -1.17(-6.48%)
May 08, 2020 16.92 18.12 16.67 18.01 3,363,879 +1.59(+9.67%)
May 07, 2020 16.63 17.23 16.34 16.42 4,777,619 +0.01(+0.08%)
May 06, 2020 17.30 17.37 16.36 16.40 4,900,924 -1.01(-5.83%)
May 05, 2020 17.89 18.36 16.89 17.42 4,421,885 -0.22(-1.25%)
May 04, 2020 17.49 18.22 16.92 17.64 3,313,465 -0.32(-1.81%)
May 01, 2020 18.34 18.34 17.29 17.96 2,479,638 -0.89(-4.72%)
Apr 30, 2020 19.35 19.85 18.63 18.86 2,622,824 -0.90(-4.54%)
Apr 29, 2020 19.09 20.01 19.09 19.75 5,088,450 +1.37(+7.44%)
Apr 28, 2020 17.52 18.57 17.52 18.39 5,434,010 +1.35(+7.90%)
Apr 27, 2020 17.13 17.70 17.01 17.04 3,636,820 +0.08(+0.45%)
Apr 24, 2020 16.07 17.16 16.00 16.96 3,169,795 +1.02(+6.41%)
Apr 23, 2020 16.05 16.67 15.73 15.94 4,218,260 +0.03(+0.17%)
Apr 22, 2020 14.49 16.05 14.27 15.91 7,129,669 +1.81(+12.82%)
Apr 21, 2020 13.79 14.17 13.64 14.11 2,430,429 -0.05(-0.34%)
Apr 20, 2020 14.71 15.43 13.99 14.15 4,018,474 -1.01(-6.69%)
Apr 17, 2020 15.24 15.65 14.80 15.17 3,920,494 +0.76(+5.27%)
Apr 16, 2020 14.32 14.63 13.50 14.41 3,477,486 -0.04(-0.29%)
Apr 15, 2020 14.82 14.93 14.14 14.45 4,837,123 -1.03(-6.65%)
Apr 14, 2020 15.76 16.54 15.47 15.48 4,539,387 +0.06(+0.36%)
Apr 13, 2020 16.07 16.41 14.98 15.42 12,664,698 -0.66(-4.08%)
Apr 09, 2020 16.78 19.41 15.97 16.08 12,032,041 -0.01(-0.09%)
Apr 08, 2020 14.65 16.36 14.56 16.09 7,479,782 +1.91(+13.43%)
Apr 07, 2020 14.50 15.13 13.79 14.19 10,563,688 +0.92(+6.92%)
Apr 06, 2020 12.47 13.91 12.42 13.27 6,049,940 +1.53(+13.06%)
Apr 03, 2020 12.25 12.34 11.25 11.74 5,185,805 -0.66(-5.29%)
Apr 02, 2020 12.57 13.36 12.12 12.39 6,748,087 -0.35(-2.76%)
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.