Aramark Holdings Corp (NY: ARMK )

38.91 +0.83 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 26.69 26.93 26.61 26.91 3,195,307 +0.28(+1.06%)
Jul 28, 2017 26.82 26.96 26.59 26.62 1,260,101 -0.25(-0.93%)
Jul 27, 2017 26.97 26.97 26.74 26.87 874,014 -0.05(-0.18%)
Jul 26, 2017 27.17 27.18 26.89 26.92 2,349,830 -0.26(-0.97%)
Jul 25, 2017 27.37 27.44 27.16 27.18 1,430,788 -0.15(-0.54%)
Jul 24, 2017 27.36 27.43 27.18 27.33 707,952 -0.04(-0.15%)
Jul 21, 2017 27.33 27.41 27.22 27.37 1,013,861 -0.09(-0.32%)
Jul 20, 2017 27.49 27.55 27.33 27.46 1,077,218 -0.03(-0.10%)
Jul 19, 2017 27.38 27.52 27.36 27.49 1,200,021 +0.20(+0.72%)
Jul 18, 2017 27.47 27.53 27.19 27.29 992,858 -0.19(-0.69%)
Jul 17, 2017 27.32 27.48 27.22 27.48 1,485,105 +0.22(+0.79%)
Jul 14, 2017 27.09 27.37 27.04 27.27 2,030,870 +0.11(+0.42%)
Jul 13, 2017 27.29 27.31 26.96 27.15 1,611,220 -0.09(-0.35%)
Jul 12, 2017 26.98 27.39 26.91 27.25 1,785,730 +0.43(+1.61%)
Jul 11, 2017 26.97 26.97 26.64 26.81 3,462,909 -0.25(-0.92%)
Jul 10, 2017 27.21 27.37 26.94 27.06 2,363,422 -0.10(-0.37%)
Jul 07, 2017 27.09 27.18 26.99 27.16 2,187,376 +0.24(+0.90%)
Jul 06, 2017 27.34 27.41 26.91 26.92 2,543,763 -0.71(-2.57%)
Jul 05, 2017 27.76 27.80 27.43 27.63 1,690,536 -0.09(-0.34%)
Jul 03, 2017 27.79 27.80 27.65 27.72 592,992 +0.06(+0.22%)
Jun 30, 2017 27.60 27.77 27.51 27.66 1,685,397 +0.20(+0.71%)
Jun 29, 2017 27.80 27.80 27.32 27.47 912,606 -0.30(-1.07%)
Jun 28, 2017 27.81 27.90 27.69 27.76 1,780,430 +0.09(+0.32%)
Jun 27, 2017 28.03 28.16 27.68 27.68 1,372,070 -0.32(-1.16%)
Jun 26, 2017 28.07 28.15 27.91 28.00 1,381,482 +0.01(+0.05%)
Jun 23, 2017 27.70 28.05 27.67 27.99 3,805,302 +0.32(+1.15%)
Jun 22, 2017 27.79 27.85 27.60 27.67 1,820,544 -0.07(-0.24%)
Jun 21, 2017 27.69 27.84 27.64 27.74 3,315,832 +0.05(+0.17%)
Jun 20, 2017 27.60 27.70 27.50 27.69 4,176,828 +0.00(+0.00%)
Jun 19, 2017 27.61 27.75 27.37 27.69 2,303,391 +0.12(+0.44%)
Jun 16, 2017 27.50 27.65 27.36 27.57 2,261,874 +0.17(+0.62%)
Jun 15, 2017 27.08 27.48 27.04 27.40 2,483,031 +0.11(+0.42%)
Jun 14, 2017 27.13 27.35 27.10 27.29 2,578,727 +0.26(+0.97%)
Jun 13, 2017 26.97 27.08 26.77 27.02 2,094,677 +0.14(+0.53%)
Jun 12, 2017 26.69 27.00 26.68 26.88 2,349,063 +0.19(+0.71%)
Jun 09, 2017 26.69 26.75 26.58 26.69 2,318,492 -0.02(-0.08%)
Jun 08, 2017 26.69 26.76 26.52 26.71 2,040,463 +0.03(+0.10%)
Jun 07, 2017 26.47 26.73 26.31 26.68 2,734,098 +0.34(+1.28%)
Jun 06, 2017 26.28 26.43 26.19 26.35 2,756,804 +0.07(+0.28%)
Jun 05, 2017 26.08 26.31 26.08 26.27 2,281,098 +0.09(+0.34%)
Jun 02, 2017 26.17 26.23 25.96 26.19 1,710,476 +0.09(+0.34%)
Jun 01, 2017 25.25 26.10 25.20 26.10 2,878,724 +0.95(+3.76%)
May 31, 2017 25.03 25.19 24.96 25.15 2,783,647 +0.16(+0.62%)
May 30, 2017 24.94 25.08 24.89 25.00 1,252,570 +0.00(+0.00%)
May 26, 2017 24.98 25.06 24.94 25.00 1,558,382 -0.01(-0.03%)
May 25, 2017 25.01 25.17 24.94 25.00 1,088,569 +0.06(+0.24%)
May 24, 2017 24.77 25.06 24.72 24.94 1,426,870 +0.16(+0.63%)
May 23, 2017 24.92 24.98 24.75 24.79 1,337,174 -0.10(-0.41%)
May 22, 2017 24.77 24.94 24.73 24.89 1,665,583 +0.18(+0.74%)
May 19, 2017 24.73 24.85 24.69 24.71 1,907,179 -0.02(-0.08%)
May 18, 2017 24.69 24.84 24.57 24.73 1,247,597 +0.07(+0.30%)
May 17, 2017 24.77 24.93 24.65 24.65 1,324,118 -0.28(-1.11%)
May 16, 2017 25.01 25.02 24.75 24.93 1,695,092 -0.07(-0.30%)
May 15, 2017 24.81 25.08 24.75 25.00 2,504,301 +0.19(+0.77%)
May 12, 2017 24.98 24.98 24.81 24.81 1,273,534 -0.20(-0.78%)
May 11, 2017 25.11 25.16 24.92 25.01 2,053,213 -0.14(-0.56%)
May 10, 2017 25.34 25.79 25.10 25.15 2,625,529 -0.05(-0.19%)
May 09, 2017 24.42 25.20 24.42 25.20 3,460,669 +0.75(+3.09%)
May 08, 2017 24.69 24.74 24.43 24.44 3,885,110 -0.30(-1.20%)
May 05, 2017 24.64 24.78 24.55 24.74 1,878,184 +0.18(+0.74%)
May 04, 2017 24.64 24.69 24.48 24.56 1,001,977 -0.04(-0.16%)
May 03, 2017 24.66 24.67 24.40 24.60 1,798,754 -0.03(-0.14%)
May 02, 2017 24.65 24.67 24.44 24.63 2,199,437 +0.03(+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.