Aramark Holdings Corp (NY: ARMK )

43.86 -0.10 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.33 41.85 41.29 41.80 2,617,276 +0.54(+1.30%)
Sep 27, 2019 41.25 41.47 41.03 41.26 1,718,235 +0.03(+0.07%)
Sep 26, 2019 41.18 41.35 40.95 41.23 1,850,466 +0.00(+0.00%)
Sep 25, 2019 40.85 41.34 40.67 41.23 2,142,815 +0.35(+0.84%)
Sep 24, 2019 41.03 41.30 40.65 40.89 1,390,490 -0.06(-0.14%)
Sep 23, 2019 40.61 41.23 40.39 40.95 3,861,696 +0.45(+1.11%)
Sep 20, 2019 40.59 40.91 40.47 40.49 1,574,562 -0.19(-0.47%)
Sep 19, 2019 41.03 41.30 40.67 40.69 1,591,618 -0.24(-0.59%)
Sep 18, 2019 41.02 41.33 40.61 40.93 1,882,281 -0.09(-0.21%)
Sep 17, 2019 41.13 41.60 40.93 41.01 3,553,429 -0.13(-0.33%)
Sep 16, 2019 40.63 41.33 40.53 41.15 1,649,504 +0.20(+0.49%)
Sep 13, 2019 41.49 41.86 40.86 40.95 3,036,835 -0.41(-1.00%)
Sep 12, 2019 40.98 41.44 40.71 41.36 3,260,859 +0.40(+0.98%)
Sep 11, 2019 40.35 40.99 40.14 40.95 1,063,264 +0.53(+1.30%)
Sep 10, 2019 40.11 40.43 39.56 40.43 1,910,899 +0.14(+0.36%)
Sep 09, 2019 40.47 40.47 39.84 40.28 4,525,613 +0.00(+0.00%)
Sep 06, 2019 40.20 40.30 39.73 40.28 1,910,807 -0.01(-0.02%)
Sep 05, 2019 40.33 40.43 39.64 40.29 2,210,894 +0.42(+1.06%)
Sep 04, 2019 39.68 39.89 39.26 39.87 2,222,379 +0.34(+0.85%)
Sep 03, 2019 39.00 39.57 39.00 39.54 3,716,396 +0.35(+0.88%)
Aug 30, 2019 39.11 39.36 38.82 39.19 2,642,725 +0.20(+0.52%)
Aug 29, 2019 38.68 39.01 38.35 38.99 1,554,391 +0.57(+1.47%)
Aug 28, 2019 38.24 38.65 38.03 38.42 2,165,512 +0.05(+0.13%)
Aug 27, 2019 39.59 39.77 38.35 38.37 2,393,467 -1.14(-2.89%)
Aug 26, 2019 38.41 39.66 38.41 39.52 4,591,913 +1.50(+3.94%)
Aug 23, 2019 38.36 38.72 37.83 38.02 1,797,057 -0.31(-0.80%)
Aug 22, 2019 38.15 38.55 37.95 38.33 2,722,433 +0.28(+0.73%)
Aug 21, 2019 38.03 38.17 37.76 38.05 2,456,726 +0.29(+0.76%)
Aug 20, 2019 38.51 38.51 37.76 37.76 3,961,942 -0.78(-2.02%)
Aug 19, 2019 39.84 40.11 38.29 38.54 14,056,030 +2.95(+8.30%)
Aug 16, 2019 35.87 36.01 35.55 35.58 1,302,960 -0.04(-0.11%)
Aug 15, 2019 35.85 36.22 35.56 35.62 3,321,997 -0.02(-0.05%)
Aug 14, 2019 35.82 36.03 35.31 35.64 3,819,124 -0.62(-1.72%)
Aug 13, 2019 36.39 37.07 36.08 36.26 6,128,957 -0.12(-0.34%)
Aug 12, 2019 36.34 36.54 35.31 36.39 4,499,991 -0.05(-0.13%)
Aug 09, 2019 35.84 36.47 35.67 36.44 7,582,544 +0.42(+1.17%)
Aug 08, 2019 35.97 36.15 34.98 36.02 7,876,489 -0.01(-0.03%)
Aug 07, 2019 34.06 36.05 33.96 36.03 7,993,568 +1.10(+3.15%)
Aug 06, 2019 34.17 37.17 34.17 34.93 10,024,367 +1.57(+4.70%)
Aug 05, 2019 33.36 33.37 32.81 33.36 13,401,328 -0.54(-1.58%)
Aug 02, 2019 34.15 34.34 33.53 33.89 2,095,277 -0.29(-0.84%)
Aug 01, 2019 34.69 34.97 33.88 34.18 2,673,563 -0.43(-1.24%)
Jul 31, 2019 35.36 35.42 34.46 34.61 2,977,036 -0.76(-2.14%)
Jul 30, 2019 34.79 35.38 34.63 35.37 2,687,161 +0.36(+1.04%)
Jul 29, 2019 35.29 35.52 35.00 35.00 4,848,510 -0.37(-1.05%)
Jul 26, 2019 35.19 35.56 35.16 35.38 2,210,403 +0.37(+1.07%)
Jul 25, 2019 35.10 35.21 34.98 35.00 1,980,120 -0.11(-0.33%)
Jul 24, 2019 34.61 35.17 34.41 35.12 2,191,937 +0.46(+1.32%)
Jul 23, 2019 34.21 34.79 34.06 34.66 3,808,472 +0.67(+1.97%)
Jul 22, 2019 34.42 34.48 33.95 33.99 3,536,108 -0.27(-0.78%)
Jul 19, 2019 34.74 34.78 34.19 34.26 2,181,857 -0.35(-1.02%)
Jul 18, 2019 34.18 34.76 34.11 34.61 2,925,159 +0.36(+1.06%)
Jul 17, 2019 34.55 34.87 34.15 34.25 4,034,578 -0.03(-0.08%)
Jul 16, 2019 34.67 34.90 34.20 34.28 2,409,783 -0.43(-1.24%)
Jul 15, 2019 34.85 34.92 34.56 34.71 2,320,263 -0.15(-0.44%)
Jul 12, 2019 34.84 35.13 34.79 34.86 3,117,820 -0.06(-0.16%)
Jul 11, 2019 34.68 35.27 34.67 34.92 3,665,196 +0.41(+1.19%)
Jul 10, 2019 34.59 34.94 34.36 34.50 3,785,635 -0.11(-0.30%)
Jul 09, 2019 34.25 34.64 33.90 34.61 3,291,059 +0.13(+0.39%)
Jul 08, 2019 34.51 34.69 34.27 34.48 1,445,584 -0.25(-0.72%)
Jul 05, 2019 34.29 34.73 34.16 34.72 637,220 +0.36(+1.06%)
Jul 03, 2019 34.43 34.51 34.23 34.36 713,971 +0.08(+0.22%)
Jul 02, 2019 34.13 34.44 33.87 34.28 1,575,827 +0.21(+0.62%)
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.