Aramark Holdings Corp (NY: ARMK )

41.90 +0.30 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.89 38.10 37.86 38.05 1,029,136 +0.15(+0.40%)
Sep 28, 2017 37.78 37.92 37.72 37.90 512,701 +0.13(+0.35%)
Sep 27, 2017 38.21 38.30 37.52 37.77 1,427,636 -0.18(-0.47%)
Sep 26, 2017 38.17 38.28 37.76 37.94 1,045,943 -0.27(-0.71%)
Sep 25, 2017 38.43 38.45 38.14 38.22 504,873 -0.14(-0.37%)
Sep 22, 2017 38.23 38.45 38.23 38.36 900,486 +0.13(+0.34%)
Sep 21, 2017 37.90 38.30 37.80 38.23 1,082,946 +0.33(+0.87%)
Sep 20, 2017 37.76 38.23 37.76 37.90 1,060,944 +0.18(+0.47%)
Sep 19, 2017 37.89 37.94 37.53 37.72 1,232,123 -0.12(-0.32%)
Sep 18, 2017 37.98 38.19 37.75 37.84 1,358,336 -0.08(-0.20%)
Sep 15, 2017 38.00 38.00 37.74 37.92 3,095,273 -0.05(-0.12%)
Sep 14, 2017 38.37 38.40 37.95 37.96 1,445,176 -0.52(-1.36%)
Sep 13, 2017 38.22 38.68 38.14 38.49 827,978 +0.13(+0.34%)
Sep 12, 2017 38.52 38.65 38.29 38.36 1,439,213 -0.06(-0.15%)
Sep 11, 2017 38.39 38.67 38.22 38.41 1,966,309 +0.30(+0.79%)
Sep 08, 2017 37.75 38.24 37.64 38.11 990,320 +0.34(+0.89%)
Sep 07, 2017 37.85 37.86 37.64 37.78 1,014,609 -0.03(-0.07%)
Sep 06, 2017 37.82 38.01 37.74 37.80 1,490,604 +0.04(+0.10%)
Sep 05, 2017 38.26 38.41 37.60 37.77 1,160,969 -0.41(-1.08%)
Sep 01, 2017 38.27 38.45 37.99 38.18 658,434 +0.06(+0.15%)
Aug 31, 2017 37.72 38.17 37.52 38.12 1,102,584 +0.61(+1.62%)
Aug 30, 2017 37.54 37.69 37.49 37.51 759,800 -0.05(-0.12%)
Aug 29, 2017 37.50 37.74 37.44 37.56 931,264 -0.17(-0.45%)
Aug 28, 2017 37.48 37.80 37.39 37.73 884,692 +0.31(+0.83%)
Aug 25, 2017 37.38 37.64 37.28 37.42 874,073 +0.12(+0.33%)
Aug 24, 2017 37.12 37.52 36.94 37.30 1,236,349 +0.32(+0.86%)
Aug 23, 2017 37.08 37.10 36.86 36.98 998,185 -0.23(-0.63%)
Aug 22, 2017 36.60 37.29 36.58 37.21 1,257,210 +0.67(+1.82%)
Aug 21, 2017 36.60 36.75 36.44 36.55 848,344 -0.07(-0.18%)
Aug 18, 2017 36.32 36.81 36.30 36.61 1,412,301 +0.16(+0.44%)
Aug 17, 2017 36.89 37.08 36.45 36.45 1,283,899 -0.41(-1.12%)
Aug 16, 2017 36.71 37.05 36.59 36.87 575,084 +0.12(+0.33%)
Aug 15, 2017 36.81 36.83 36.52 36.75 939,256 -0.03(-0.08%)
Aug 14, 2017 37.02 37.07 36.76 36.77 871,654 +0.00(+0.01%)
Aug 11, 2017 35.87 36.83 35.87 36.77 1,133,066 +0.00(+0.00%)
Aug 10, 2017 37.16 37.40 36.68 36.77 1,438,180 -0.66(-1.77%)
Aug 09, 2017 37.33 37.46 36.82 37.43 2,214,475 -0.04(-0.10%)
Aug 08, 2017 36.42 37.82 35.95 37.47 2,300,866 +0.28(+0.75%)
Aug 07, 2017 37.28 37.35 37.09 37.19 1,836,756 -0.10(-0.28%)
Aug 04, 2017 37.51 37.55 37.27 37.29 489,872 -0.14(-0.37%)
Aug 03, 2017 37.62 37.86 37.32 37.43 864,136 -0.10(-0.27%)
Aug 02, 2017 37.68 37.75 37.29 37.54 553,187 -0.18(-0.47%)
Aug 01, 2017 37.41 37.86 37.40 37.71 1,111,364 +0.47(+1.25%)
Jul 31, 2017 36.95 37.28 36.84 37.25 2,308,301 +0.39(+1.06%)
Jul 28, 2017 37.13 37.32 36.81 36.85 910,302 -0.35(-0.93%)
Jul 27, 2017 37.33 37.33 37.01 37.20 631,390 -0.07(-0.18%)
Jul 26, 2017 37.61 37.62 37.22 37.27 1,697,526 -0.36(-0.97%)
Jul 25, 2017 37.88 37.99 37.59 37.63 1,033,606 -0.21(-0.54%)
Jul 24, 2017 37.87 37.98 37.63 37.84 511,427 -0.06(-0.15%)
Jul 21, 2017 37.84 37.95 37.68 37.89 732,417 -0.12(-0.32%)
Jul 20, 2017 38.05 38.13 37.83 38.01 778,186 -0.04(-0.10%)
Jul 19, 2017 37.90 38.10 37.87 38.05 866,899 +0.27(+0.72%)
Jul 18, 2017 38.02 38.11 37.64 37.78 717,244 -0.26(-0.69%)
Jul 17, 2017 37.82 38.04 37.68 38.04 1,072,845 +0.30(+0.79%)
Jul 14, 2017 37.50 37.89 37.43 37.74 1,467,107 +0.16(+0.42%)
Jul 13, 2017 37.77 37.80 37.32 37.58 1,163,951 -0.13(-0.35%)
Jul 12, 2017 37.35 37.91 37.25 37.71 1,290,018 +0.60(+1.61%)
Jul 11, 2017 37.34 37.34 36.88 37.12 2,501,617 -0.35(-0.92%)
Jul 10, 2017 37.67 37.89 37.29 37.46 1,707,344 -0.14(-0.37%)
Jul 07, 2017 37.50 37.63 37.36 37.60 1,580,168 +0.34(+0.90%)
Jul 06, 2017 37.85 37.95 37.26 37.27 1,837,623 -0.98(-2.57%)
Jul 05, 2017 38.42 38.48 37.98 38.25 1,221,249 -0.13(-0.34%)
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.