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 (%)
May 31, 2019 23.85 24.43 23.74 23.88 10,355,631 -0.07(-0.29%)
May 30, 2019 22.58 24.88 22.53 23.94 24,415,334 +1.48(+6.57%)
May 29, 2019 21.73 22.52 21.73 22.47 9,968,929 +0.69(+3.18%)
May 28, 2019 21.73 21.87 21.59 21.78 9,666,919 +0.12(+0.54%)
May 24, 2019 21.54 21.73 21.32 21.66 2,457,619 +0.24(+1.12%)
May 23, 2019 21.67 21.69 21.33 21.42 6,504,489 -0.42(-1.92%)
May 22, 2019 22.04 22.05 21.76 21.84 5,907,831 -0.30(-1.33%)
May 21, 2019 21.81 22.14 21.75 22.13 4,978,382 +0.38(+1.73%)
May 20, 2019 21.57 21.84 21.45 21.75 4,652,700 +0.04(+0.19%)
May 17, 2019 21.46 21.93 21.40 21.71 4,851,706 +0.06(+0.29%)
May 16, 2019 21.86 22.15 21.62 21.65 6,953,670 -0.22(-1.00%)
May 15, 2019 21.59 22.02 21.47 21.87 7,594,829 +0.27(+1.24%)
May 14, 2019 21.39 21.84 21.20 21.60 6,512,810 +0.25(+1.15%)
May 13, 2019 20.95 21.44 20.68 21.36 6,526,430 -0.08(-0.38%)
May 10, 2019 21.33 21.77 21.06 21.44 7,465,521 -0.02(-0.10%)
May 09, 2019 20.57 21.75 20.32 21.46 10,124,327 +0.59(+2.82%)
May 08, 2019 20.09 21.15 19.98 20.87 9,802,461 +0.66(+3.25%)
May 07, 2019 18.30 20.23 17.45 20.21 25,291,452 -1.22(-5.69%)
May 06, 2019 20.89 21.48 20.89 21.43 5,515,846 +0.09(+0.42%)
May 03, 2019 21.17 21.40 21.05 21.34 6,351,353 +0.31(+1.50%)
May 02, 2019 21.11 21.36 20.90 21.03 3,104,203 -0.08(-0.36%)
May 01, 2019 21.38 21.42 21.08 21.10 3,824,438 -0.17(-0.80%)
Apr 30, 2019 21.32 21.43 21.08 21.28 5,105,205 -0.03(-0.16%)
Apr 29, 2019 21.19 21.53 21.19 21.31 3,855,282 +0.06(+0.29%)
Apr 26, 2019 21.15 21.40 20.97 21.25 5,972,563 +0.16(+0.78%)
Apr 25, 2019 21.45 21.53 21.08 21.08 2,483,598 -0.39(-1.82%)
Apr 24, 2019 21.31 21.56 21.25 21.47 1,991,718 +0.18(+0.84%)
Apr 23, 2019 21.47 21.53 21.14 21.30 3,698,163 -0.10(-0.48%)
Apr 22, 2019 21.60 21.70 21.34 21.40 2,888,786 -0.27(-1.23%)
Apr 18, 2019 21.48 21.69 21.33 21.67 2,718,001 +0.26(+1.22%)
Apr 17, 2019 21.28 21.42 21.18 21.41 3,226,525 +0.17(+0.81%)
Apr 16, 2019 21.28 21.46 21.17 21.23 1,712,574 +0.00(+0.00%)
Apr 15, 2019 21.41 21.49 21.21 21.23 2,517,175 -0.14(-0.67%)
Apr 12, 2019 21.36 21.62 21.28 21.38 3,102,781 +0.18(+0.84%)
Apr 11, 2019 20.88 21.25 20.87 21.20 3,281,611 +0.37(+1.77%)
Apr 10, 2019 20.71 21.00 20.67 20.83 2,553,725 +0.26(+1.26%)
Apr 09, 2019 21.16 21.18 20.51 20.57 4,424,494 -0.68(-3.22%)
Apr 08, 2019 20.89 21.31 20.78 21.26 4,532,587 +0.34(+1.64%)
Apr 05, 2019 20.55 20.99 20.47 20.91 6,119,229 +0.48(+2.35%)
Apr 04, 2019 20.59 20.65 20.40 20.43 4,341,617 -0.15(-0.73%)
Apr 03, 2019 20.60 20.68 20.45 20.58 2,445,323 +0.14(+0.70%)
Apr 02, 2019 20.55 20.66 20.41 20.44 2,481,296 -0.08(-0.40%)
Apr 01, 2019 20.34 20.76 20.32 20.52 2,348,001 +0.29(+1.45%)
Mar 29, 2019 20.39 20.45 20.06 20.23 3,054,720 -0.14(-0.71%)
Mar 28, 2019 20.22 20.61 20.19 20.37 2,462,237 +0.15(+0.74%)
Mar 27, 2019 20.17 20.39 19.97 20.22 3,743,629 +0.05(+0.24%)
Mar 26, 2019 20.13 20.23 19.99 20.17 3,322,568 +0.28(+1.41%)
Mar 25, 2019 19.71 20.00 19.52 19.89 3,585,410 +0.10(+0.52%)
Mar 22, 2019 20.41 20.41 19.74 19.79 3,851,452 -0.68(-3.31%)
Mar 21, 2019 20.48 20.62 20.42 20.47 2,066,484 -0.14(-0.66%)
Mar 20, 2019 20.74 20.86 20.37 20.60 3,048,293 -0.16(-0.76%)
Mar 19, 2019 20.52 20.88 20.42 20.76 3,737,134 +0.27(+1.34%)
Mar 18, 2019 20.11 20.57 20.11 20.49 3,597,614 +0.04(+0.20%)
Mar 15, 2019 20.48 20.62 20.28 20.45 3,445,782 +0.01(+0.03%)
Mar 14, 2019 20.55 20.59 20.28 20.44 2,545,803 -0.11(-0.53%)
Mar 13, 2019 20.84 20.93 20.46 20.55 3,864,501 -0.20(-0.96%)
Mar 12, 2019 20.74 20.93 20.69 20.75 3,838,640 +0.11(+0.53%)
Mar 11, 2019 20.34 20.68 20.34 20.64 4,058,665 +0.31(+1.52%)
Mar 08, 2019 20.37 20.37 20.11 20.33 2,547,524 -0.18(-0.87%)
Mar 07, 2019 20.33 20.56 20.21 20.51 4,730,294 +0.10(+0.47%)
Mar 06, 2019 20.75 20.86 20.32 20.41 9,435,095 -0.29(-1.39%)
Mar 05, 2019 20.97 20.97 20.69 20.70 4,696,203 -0.24(-1.14%)
Mar 04, 2019 20.97 21.07 20.68 20.94 4,106,252 +0.04(+0.20%)
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.