Aramark Holdings Corp (NY: ARMK )

34.75 USD +0.22 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 36.66 36.66 36.16 36.52 950,323 -0.09(-0.25%)
Apr 27, 2017 36.69 36.81 36.55 36.61 546,425 -0.04(-0.11%)
Apr 26, 2017 36.79 36.79 36.54 36.65 1,314,743 -0.11(-0.30%)
Apr 25, 2017 37.06 37.06 36.70 36.76 877,357 -0.21(-0.57%)
Apr 24, 2017 36.97 37.18 36.72 36.97 933,385 +0.25(+0.68%)
Apr 21, 2017 36.59 36.75 36.54 36.72 589,826 +0.12(+0.33%)
Apr 20, 2017 36.45 36.67 36.28 36.60 696,311 +0.33(+0.91%)
Apr 19, 2017 36.53 36.70 36.17 36.27 1,332,627 -0.13(-0.36%)
Apr 18, 2017 36.23 36.55 36.23 36.40 1,119,663 -0.06(-0.16%)
Apr 17, 2017 36.16 36.46 36.15 36.46 824,533 +0.35(+0.97%)
Apr 13, 2017 36.34 36.45 36.06 36.11 816,341 -0.22(-0.61%)
Apr 12, 2017 36.53 36.65 36.24 36.33 719,362 -0.17(-0.47%)
Apr 11, 2017 36.39 36.56 36.23 36.50 581,999 +0.06(+0.16%)
Apr 10, 2017 36.40 36.69 36.38 36.44 495,153 -0.02(-0.05%)
Apr 07, 2017 36.45 36.73 36.39 36.46 768,093 -0.19(-0.52%)
Apr 06, 2017 36.56 36.73 36.31 36.65 1,079,131 +0.24(+0.66%)
Apr 05, 2017 36.57 36.79 36.36 36.41 952,526 -0.08(-0.22%)
Apr 04, 2017 36.70 36.75 36.42 36.49 808,402 -0.24(-0.65%)
Apr 03, 2017 36.87 37.06 36.61 36.73 1,071,605 -0.14(-0.38%)
Mar 31, 2017 37.05 37.12 36.87 36.87 1,263,574 -0.26(-0.70%)
Mar 30, 2017 36.91 37.20 36.90 37.13 619,192 +0.24(+0.65%)
Mar 29, 2017 36.73 36.94 36.69 36.89 636,261 +0.07(+0.19%)
Mar 28, 2017 36.51 36.86 36.33 36.82 1,167,799 +0.33(+0.90%)
Mar 27, 2017 36.21 36.57 36.15 36.49 771,548 -0.08(-0.22%)
Mar 24, 2017 36.70 36.80 36.48 36.57 744,185 -0.03(-0.08%)
Mar 23, 2017 36.69 36.96 36.59 36.60 895,336 -0.02(-0.05%)
Mar 22, 2017 36.57 36.80 36.46 36.62 1,196,430 +0.04(+0.11%)
Mar 21, 2017 37.11 37.27 36.55 36.58 1,899,758 -0.48(-1.30%)
Mar 20, 2017 37.39 37.78 36.99 37.06 1,784,315 -0.45(-1.20%)
Mar 17, 2017 37.20 37.55 37.20 37.51 1,597,347 +0.25(+0.67%)
Mar 16, 2017 36.73 37.28 36.69 37.26 2,298,172 +0.50(+1.36%)
Mar 15, 2017 36.53 36.88 36.53 36.76 1,031,238 +0.26(+0.71%)
Mar 14, 2017 36.53 36.75 36.36 36.50 1,128,163 -0.01(-0.03%)
Mar 13, 2017 36.28 36.61 36.12 36.51 1,278,059 -0.01(-0.03%)
Mar 10, 2017 36.53 36.59 36.34 36.52 1,178,442 +0.21(+0.58%)
Mar 09, 2017 36.23 36.39 36.11 36.31 1,725,971 +0.13(+0.36%)
Mar 08, 2017 35.95 36.23 35.91 36.18 1,257,117 +0.17(+0.47%)
Mar 07, 2017 35.95 36.05 35.92 36.01 1,234,674 -0.03(-0.08%)
Mar 06, 2017 35.89 36.26 35.89 36.04 1,515,934 -0.13(-0.36%)
Mar 03, 2017 35.85 36.19 35.85 36.17 1,736,414 +0.27(+0.75%)
Mar 02, 2017 36.48 36.48 35.64 35.90 1,511,693 +0.21(+0.59%)
Mar 01, 2017 35.99 36.02 35.65 35.69 1,201,970 -0.05(-0.14%)
Feb 28, 2017 35.90 35.95 35.71 35.74 2,082,483 -0.13(-0.36%)
Feb 27, 2017 35.80 35.96 35.75 35.87 1,146,586 +0.06(+0.17%)
Feb 24, 2017 35.75 35.83 35.56 35.81 1,344,297 +0.02(+0.06%)
Feb 23, 2017 35.98 36.08 35.67 35.79 1,600,968 -0.13(-0.36%)
Feb 22, 2017 35.89 36.25 35.65 35.92 1,592,954 -0.05(-0.14%)
Feb 21, 2017 35.67 35.97 35.54 35.97 2,015,766 +0.22(+0.62%)
Feb 17, 2017 35.75 35.75 35.75 0 +0.08(+0.22%)
Feb 16, 2017 35.72 35.97 35.62 35.67 1,844,331 -0.04(-0.11%)
Feb 15, 2017 35.64 35.91 35.62 35.71 1,736,128 +0.07(+0.20%)
Feb 14, 2017 35.38 35.83 35.21 35.64 2,498,976 +0.35(+0.99%)
Feb 13, 2017 35.57 35.80 35.24 35.29 2,086,385 -0.22(-0.62%)
Feb 10, 2017 35.65 35.79 35.30 35.51 1,528,600 +0.10(+0.28%)
Feb 09, 2017 35.45 35.65 35.37 35.41 1,700,960 -0.10(-0.28%)
Feb 08, 2017 35.13 35.90 35.04 35.51 3,065,733 +0.34(+0.97%)
Feb 07, 2017 34.74 36.09 34.74 35.17 5,026,580 +1.69(+5.05%)
Feb 06, 2017 34.13 34.14 33.46 33.48 2,470,462 -0.54(-1.59%)
Feb 03, 2017 33.93 34.13 33.77 34.02 1,503,502 +0.20(+0.59%)
Feb 02, 2017 33.05 33.85 33.00 33.82 1,888,304 +0.66(+1.99%)
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.