Aramark Holdings Corp (NY: ARMK )

33.96 USD +0.19 (+0.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 39.54 39.89 39.42 39.86 2,156,988 +0.42(+1.06%)
Jul 28, 2017 39.73 39.94 39.39 39.44 850,630 -0.37(-0.93%)
Jul 27, 2017 39.95 39.95 39.61 39.81 590,002 -0.07(-0.18%)
Jul 26, 2017 40.25 40.26 39.83 39.88 1,586,250 -0.39(-0.97%)
Jul 25, 2017 40.54 40.65 40.23 40.27 965,852 -0.22(-0.54%)
Jul 24, 2017 40.53 40.64 40.27 40.49 477,902 -0.06(-0.15%)
Jul 21, 2017 40.49 40.61 40.32 40.55 684,406 -0.13(-0.32%)
Jul 20, 2017 40.72 40.81 40.48 40.68 727,175 -0.04(-0.10%)
Jul 19, 2017 40.56 40.77 40.53 40.72 810,073 +0.29(+0.72%)
Jul 18, 2017 40.69 40.78 40.28 40.43 670,228 -0.28(-0.69%)
Jul 17, 2017 40.47 40.71 40.32 40.71 1,002,518 +0.32(+0.79%)
Jul 14, 2017 40.13 40.54 40.06 40.39 1,370,936 +0.17(+0.42%)
Jul 13, 2017 40.42 40.45 39.94 40.22 1,087,652 -0.14(-0.35%)
Jul 12, 2017 39.97 40.57 39.86 40.36 1,205,455 +0.64(+1.61%)
Jul 11, 2017 39.96 39.96 39.47 39.72 2,337,632 -0.37(-0.92%)
Jul 10, 2017 40.31 40.55 39.91 40.09 1,595,425 -0.15(-0.37%)
Jul 07, 2017 40.13 40.27 39.98 40.24 1,476,585 +0.36(+0.90%)
Jul 06, 2017 40.50 40.61 39.87 39.88 1,717,164 -1.05(-2.57%)
Jul 05, 2017 41.12 41.18 40.64 40.93 1,141,194 -0.14(-0.34%)
Jul 03, 2017 41.16 41.18 40.96 41.07 400,299 +0.09(+0.22%)
Jun 30, 2017 40.88 41.14 40.75 40.98 1,137,725 +0.29(+0.71%)
Jun 29, 2017 41.18 41.18 40.47 40.69 616,054 -0.44(-1.07%)
Jun 28, 2017 41.20 41.33 41.03 41.13 1,201,877 +0.13(+0.32%)
Jun 27, 2017 41.52 41.72 41.00 41.00 926,214 -0.48(-1.16%)
Jun 26, 2017 41.58 41.70 41.35 41.48 932,568 +0.02(+0.05%)
Jun 23, 2017 41.04 41.56 40.99 41.46 2,568,764 +0.47(+1.15%)
Jun 22, 2017 41.16 41.25 40.89 40.99 1,228,956 -0.10(-0.24%)
Jun 21, 2017 41.02 41.24 40.95 41.09 2,238,348 +0.07(+0.17%)
Jun 20, 2017 40.88 41.04 40.74 41.02 2,819,562 +0.00(+0.00%)
Jun 19, 2017 40.90 41.11 40.54 41.02 1,554,901 +0.18(+0.44%)
Jun 16, 2017 40.74 40.96 40.53 40.84 1,526,875 +0.25(+0.62%)
Jun 15, 2017 40.11 40.71 40.06 40.59 1,676,167 +0.17(+0.42%)
Jun 14, 2017 40.19 40.52 40.15 40.42 1,740,766 +0.39(+0.97%)
Jun 13, 2017 39.95 40.11 39.65 40.03 1,414,009 +0.21(+0.53%)
Jun 12, 2017 39.54 40.00 39.52 39.82 1,585,732 +0.28(+0.71%)
Jun 09, 2017 39.54 39.63 39.37 39.54 1,565,095 -0.03(-0.08%)
Jun 08, 2017 39.54 39.64 39.28 39.57 1,377,412 +0.04(+0.10%)
Jun 07, 2017 39.21 39.60 38.98 39.53 1,845,649 +0.50(+1.28%)
Jun 06, 2017 38.93 39.15 38.80 39.03 1,860,977 +0.11(+0.28%)
Jun 05, 2017 38.63 38.98 38.63 38.92 1,539,852 +0.13(+0.34%)
Jun 02, 2017 38.77 38.86 38.45 38.79 1,154,655 +0.13(+0.34%)
Jun 01, 2017 37.40 38.67 37.33 38.66 1,943,279 +1.40(+3.76%)
May 31, 2017 37.08 37.32 36.97 37.26 1,879,097 +0.23(+0.62%)
May 30, 2017 36.95 37.16 36.87 37.03 845,546 +0.00(+0.00%)
May 26, 2017 37.01 37.13 36.94 37.03 1,051,984 -0.01(-0.03%)
May 25, 2017 37.05 37.28 36.94 37.04 734,837 +0.09(+0.24%)
May 24, 2017 36.70 37.12 36.62 36.95 963,207 +0.23(+0.63%)
May 23, 2017 36.91 37.01 36.67 36.72 902,658 -0.15(-0.41%)
May 22, 2017 36.69 36.94 36.64 36.87 1,124,350 +0.27(+0.74%)
May 19, 2017 36.63 36.81 36.58 36.60 1,287,439 -0.03(-0.08%)
May 18, 2017 36.58 36.79 36.40 36.63 842,189 +0.11(+0.30%)
May 17, 2017 36.69 36.93 36.51 36.52 893,844 -0.41(-1.11%)
May 16, 2017 37.05 37.06 36.67 36.93 1,144,270 -0.11(-0.30%)
May 15, 2017 36.75 37.16 36.67 37.04 1,690,525 +0.21(+0.57%)
May 12, 2017 37.08 37.08 36.82 36.83 857,962 -0.29(-0.78%)
May 11, 2017 37.27 37.35 36.99 37.12 1,383,220 -0.21(-0.56%)
May 10, 2017 37.61 38.28 37.26 37.33 1,768,781 -0.07(-0.19%)
May 09, 2017 36.25 37.40 36.25 37.40 2,331,403 +1.12(+3.09%)
May 08, 2017 36.65 36.72 36.27 36.28 2,617,343 -0.44(-1.20%)
May 05, 2017 36.58 36.78 36.44 36.72 1,265,306 +0.27(+0.74%)
May 04, 2017 36.58 36.65 36.33 36.45 675,018 -0.06(-0.16%)
May 03, 2017 36.61 36.62 36.22 36.51 1,211,795 -0.05(-0.14%)
May 02, 2017 36.59 36.62 36.28 36.56 1,481,729 +0.05(+0.14%)
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.