Aramark Holdings Corp (NY: ARMK )

33.25 USD +0.13 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 40.78 41.04 40.47 40.86 2,534,700 +0.21(+0.52%)
Aug 29, 2019 40.33 40.67 39.98 40.65 1,490,853 +0.59(+1.47%)
Aug 28, 2019 39.87 40.30 39.65 40.06 2,076,994 +0.05(+0.12%)
Aug 27, 2019 41.28 41.46 39.98 40.01 2,295,631 -1.19(-2.89%)
Aug 26, 2019 40.05 41.35 40.05 41.20 4,404,212 +1.56(+3.94%)
Aug 23, 2019 40.00 40.38 39.44 39.64 1,723,600 -0.32(-0.80%)
Aug 22, 2019 39.78 40.20 39.57 39.96 2,611,150 +0.29(+0.73%)
Aug 21, 2019 39.65 39.80 39.37 39.67 2,356,304 +0.30(+0.76%)
Aug 20, 2019 40.15 40.15 39.37 39.37 3,799,992 -0.81(-2.02%)
Aug 19, 2019 41.54 41.82 39.92 40.18 13,481,469 +3.08(+8.30%)
Aug 16, 2019 37.40 37.54 37.07 37.10 1,249,700 -0.04(-0.11%)
Aug 15, 2019 37.38 37.76 37.08 37.14 3,186,206 -0.02(-0.05%)
Aug 14, 2019 37.35 37.57 36.81 37.16 3,663,012 -0.76(-2.00%)
Aug 13, 2019 38.05 38.76 37.73 37.92 5,861,375 -0.13(-0.34%)
Aug 12, 2019 38.00 38.21 36.92 38.05 4,303,527 -0.05(-0.13%)
Aug 09, 2019 37.48 38.14 37.30 38.10 7,251,500 +0.44(+1.17%)
Aug 08, 2019 37.61 37.80 36.58 37.66 7,532,612 -0.01(-0.03%)
Aug 07, 2019 35.61 37.70 35.51 37.67 7,644,579 +1.15(+3.15%)
Aug 06, 2019 35.73 38.87 35.73 36.52 9,586,716 +1.64(+4.70%)
Aug 05, 2019 34.88 34.89 34.31 34.88 12,816,243 -0.56(-1.58%)
Aug 02, 2019 35.71 35.91 35.06 35.44 2,003,800 -0.30(-0.84%)
Aug 01, 2019 36.27 36.57 35.43 35.74 2,556,839 -0.45(-1.24%)
Jul 31, 2019 36.97 37.04 36.03 36.19 2,847,063 -0.79(-2.14%)
Jul 30, 2019 36.38 36.99 36.21 36.98 2,569,843 +0.38(+1.04%)
Jul 29, 2019 36.90 37.14 36.60 36.60 4,636,830 -0.39(-1.05%)
Jul 26, 2019 36.80 37.18 36.76 36.99 2,113,900 +0.39(+1.07%)
Jul 25, 2019 36.70 36.82 36.58 36.60 1,893,671 -0.12(-0.33%)
Jul 24, 2019 36.19 36.78 35.98 36.72 2,096,240 +0.48(+1.32%)
Jul 23, 2019 35.77 36.38 35.61 36.24 3,642,199 +0.70(+1.97%)
Jul 22, 2019 35.99 36.05 35.50 35.54 3,381,726 -0.28(-0.78%)
Jul 19, 2019 36.33 36.37 35.75 35.82 2,086,600 -0.37(-1.02%)
Jul 18, 2019 35.74 36.35 35.67 36.19 2,797,451 +0.38(+1.06%)
Jul 17, 2019 36.13 36.46 35.71 35.81 3,858,434 -0.03(-0.08%)
Jul 16, 2019 36.25 36.49 35.76 35.84 2,304,575 -0.45(-1.24%)
Jul 15, 2019 36.44 36.51 36.14 36.29 2,218,964 -0.16(-0.44%)
Jul 12, 2019 36.43 36.73 36.38 36.45 2,981,700 -0.06(-0.16%)
Jul 11, 2019 36.26 36.88 36.25 36.51 3,505,179 +0.43(+1.19%)
Jul 10, 2019 36.17 36.53 35.93 36.08 3,620,359 -0.11(-0.30%)
Jul 09, 2019 35.81 36.22 35.45 36.19 3,147,376 +0.14(+0.39%)
Jul 08, 2019 36.09 36.28 35.83 36.05 1,382,472 -0.26(-0.72%)
Jul 05, 2019 35.86 36.32 35.72 36.31 609,400 +0.38(+1.06%)
Jul 03, 2019 36.00 36.09 35.79 35.93 682,800 +0.08(+0.22%)
Jul 02, 2019 35.69 36.01 35.42 35.85 1,507,029 +0.22(+0.62%)
Jul 01, 2019 36.33 36.42 35.26 35.63 1,594,370 -0.43(-1.19%)
Jun 28, 2019 35.13 36.06 35.01 36.06 4,054,800 +0.90(+2.56%)
Jun 27, 2019 34.23 35.19 33.91 35.16 2,348,144 +1.12(+3.29%)
Jun 26, 2019 34.38 34.69 33.98 34.04 1,361,408 -0.27(-0.79%)
Jun 25, 2019 34.39 34.70 34.31 34.31 1,310,006 +0.00(+0.00%)
Jun 24, 2019 34.56 34.78 34.20 34.31 1,354,063 -0.29(-0.84%)
Jun 21, 2019 34.66 34.95 34.60 34.60 1,043,700 -0.22(-0.63%)
Jun 20, 2019 35.04 35.18 34.64 34.82 1,267,978 -0.04(-0.11%)
Jun 19, 2019 34.91 34.97 34.69 34.86 1,575,191 +0.00(+0.00%)
Jun 18, 2019 34.90 35.43 34.79 34.86 1,228,366 +0.21(+0.61%)
Jun 17, 2019 34.48 34.84 34.46 34.65 1,218,241 +0.18(+0.52%)
Jun 14, 2019 34.50 34.72 34.33 34.47 1,511,800 -0.05(-0.14%)
Jun 13, 2019 35.04 35.19 34.39 34.52 1,069,349 -0.41(-1.17%)
Jun 12, 2019 34.92 35.16 34.59 34.93 1,236,380 -0.13(-0.37%)
Jun 11, 2019 35.00 35.42 34.87 35.06 2,360,803 +0.33(+0.95%)
Jun 10, 2019 35.76 36.03 34.58 34.73 2,185,634 -0.83(-2.33%)
Jun 07, 2019 35.27 35.60 35.13 35.56 2,789,600 +0.38(+1.08%)
Jun 06, 2019 35.35 35.51 35.18 35.18 3,073,748 -0.25(-0.71%)
Jun 05, 2019 35.29 35.51 35.07 35.43 5,754,942 +0.17(+0.48%)
Jun 04, 2019 34.88 35.28 34.78 35.26 4,212,579 +0.76(+2.20%)
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.