Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.41 30.89 30.41 30.81 1,825,646 +0.33(+1.07%)
Jan 30, 2019 30.15 30.54 30.04 30.48 3,198,820 +0.52(+1.75%)
Jan 29, 2019 30.02 30.20 29.73 29.96 2,003,225 +0.04(+0.12%)
Jan 28, 2019 30.06 30.22 29.81 29.92 4,789,191 -0.48(-1.57%)
Jan 25, 2019 30.20 30.45 30.06 30.40 1,519,277 +0.49(+1.63%)
Jan 24, 2019 29.86 30.17 29.67 29.91 1,960,750 +0.08(+0.28%)
Jan 23, 2019 29.75 30.13 29.28 29.83 1,516,522 +0.20(+0.66%)
Jan 22, 2019 29.66 29.84 29.36 29.63 1,617,163 -0.19(-0.63%)
Jan 18, 2019 29.65 29.92 29.35 29.82 2,034,330 +0.42(+1.43%)
Jan 17, 2019 29.50 29.80 29.14 29.40 2,038,577 +0.41(+1.42%)
Jan 16, 2019 29.05 29.37 28.73 28.99 2,482,981 -0.15(-0.51%)
Jan 15, 2019 28.90 29.31 28.89 29.14 2,125,429 +0.27(+0.94%)
Jan 14, 2019 28.72 29.03 28.66 28.86 2,537,017 -0.27(-0.93%)
Jan 11, 2019 28.71 29.33 28.48 29.14 3,797,338 +0.21(+0.74%)
Jan 10, 2019 28.00 28.92 27.88 28.92 4,761,786 +0.62(+2.18%)
Jan 09, 2019 28.13 28.45 27.42 28.30 7,124,867 +0.39(+1.41%)
Jan 08, 2019 28.16 28.20 27.58 27.91 3,659,139 +0.12(+0.44%)
Jan 07, 2019 27.34 28.05 27.19 27.79 5,017,454 +0.50(+1.82%)
Jan 04, 2019 27.27 27.86 27.22 27.29 3,634,566 +0.48(+1.78%)
Jan 03, 2019 27.27 27.37 26.66 26.82 2,077,104 -0.68(-2.48%)
Jan 02, 2019 26.84 27.83 26.73 27.50 3,454,708 +0.41(+1.52%)
Dec 31, 2018 26.85 27.13 26.63 27.09 2,230,576 +0.30(+1.12%)
Dec 28, 2018 26.95 27.05 26.58 26.79 3,625,369 -0.07(-0.28%)
Dec 27, 2018 26.56 26.88 26.24 26.86 4,197,455 -0.04(-0.14%)
Dec 26, 2018 25.91 26.94 25.86 26.90 3,157,093 +1.19(+4.62%)
Dec 24, 2018 25.84 26.13 25.59 25.71 1,593,605 -0.46(-1.75%)
Dec 21, 2018 27.10 27.52 26.15 26.17 4,485,323 -0.92(-3.38%)
Dec 20, 2018 27.49 27.80 26.80 27.09 3,963,269 -0.74(-2.65%)
Dec 19, 2018 28.57 28.92 27.68 27.83 4,059,457 -0.65(-2.27%)
Dec 18, 2018 29.37 29.40 28.30 28.47 6,140,160 -0.66(-2.28%)
Dec 17, 2018 29.59 29.84 28.11 29.14 7,722,044 -0.86(-2.87%)
Dec 14, 2018 30.19 30.40 29.85 30.00 6,829,370 -0.59(-1.93%)
Dec 13, 2018 30.80 30.99 30.33 30.59 6,444,319 +0.56(+1.87%)
Dec 12, 2018 29.28 30.92 29.28 30.02 7,362,266 +0.89(+3.05%)
Dec 11, 2018 32.73 33.18 28.78 29.14 15,018,265 -4.11(-12.37%)
Dec 10, 2018 34.06 34.09 32.93 33.25 6,304,134 -0.84(-2.47%)
Dec 07, 2018 35.10 35.42 33.94 34.09 3,081,227 -1.11(-3.16%)
Dec 06, 2018 34.49 35.23 34.19 35.20 4,221,090 +0.14(+0.40%)
Dec 04, 2018 35.74 35.75 34.74 35.06 4,195,606 -0.86(-2.39%)
Dec 03, 2018 35.99 36.19 35.72 35.92 2,367,601 +0.34(+0.95%)
Nov 30, 2018 35.25 35.69 35.20 35.59 3,037,913 +0.21(+0.58%)
Nov 29, 2018 35.67 35.81 35.12 35.38 2,023,063 -0.25(-0.71%)
Nov 28, 2018 34.91 35.72 34.54 35.63 8,654,609 +0.92(+2.64%)
Nov 27, 2018 34.64 35.22 34.53 34.72 2,729,202 -0.02(-0.05%)
Nov 26, 2018 34.34 34.88 33.93 34.74 8,482,668 +0.69(+2.03%)
Nov 23, 2018 34.19 34.36 33.82 34.05 950,644 -0.37(-1.09%)
Nov 21, 2018 34.42 34.42 34.42 0 +0.91(+2.73%)
Nov 20, 2018 34.06 34.15 33.20 33.51 3,759,767 +0.10(+0.31%)
Nov 19, 2018 34.26 34.52 33.22 33.40 2,844,947 -0.99(-2.87%)
Nov 16, 2018 34.12 34.58 34.00 34.39 4,740,290 +0.14(+0.41%)
Nov 15, 2018 32.64 34.35 32.49 34.25 7,274,487 +1.24(+3.76%)
Nov 14, 2018 33.47 34.07 32.83 33.01 9,803,657 -0.03(-0.08%)
Nov 13, 2018 32.86 34.12 32.63 33.04 10,637,665 +0.79(+2.46%)
Nov 12, 2018 33.07 33.55 32.25 32.25 5,640,066 -0.94(-2.84%)
Nov 09, 2018 33.60 33.86 33.12 33.19 2,618,250 -0.59(-1.74%)
Nov 08, 2018 33.36 34.02 33.31 33.78 2,843,598 +0.19(+0.55%)
Nov 07, 2018 33.19 33.71 33.19 33.59 1,779,611 +0.54(+1.64%)
Nov 06, 2018 33.15 33.35 32.99 33.05 2,118,205 -0.27(-0.81%)
Nov 05, 2018 33.24 33.61 32.83 33.32 1,764,210 -0.02(-0.06%)
Nov 02, 2018 34.34 34.73 33.28 33.34 1,563,184 -0.74(-2.16%)
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.