Aramark Holdings Corp (NY: ARMK )

35.31 USD -0.08 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 43.56 43.84 42.97 43.40 1,671,700 -0.12(-0.28%)
Dec 30, 2019 43.56 43.77 43.39 43.52 2,831,729 +0.01(+0.02%)
Dec 27, 2019 43.88 43.88 43.45 43.51 1,513,600 -0.24(-0.55%)
Dec 26, 2019 43.67 43.95 43.46 43.75 1,827,275 +0.07(+0.16%)
Dec 24, 2019 43.53 43.74 43.51 43.68 315,900 +0.15(+0.34%)
Dec 23, 2019 43.63 43.88 43.41 43.53 1,991,547 -0.15(-0.34%)
Dec 20, 2019 43.87 44.05 43.54 43.68 3,706,700 -0.02(-0.05%)
Dec 19, 2019 43.58 44.24 43.56 43.70 1,221,888 +0.03(+0.07%)
Dec 18, 2019 44.15 44.18 43.65 43.67 1,321,145 -0.40(-0.91%)
Dec 17, 2019 43.70 44.13 43.45 44.07 954,580 +0.32(+0.73%)
Dec 16, 2019 43.95 44.16 43.70 43.75 1,407,553 -0.03(-0.07%)
Dec 13, 2019 43.10 43.81 43.02 43.78 1,740,700 +0.53(+1.23%)
Dec 12, 2019 42.68 43.39 42.58 43.25 1,321,509 +0.43(+1.00%)
Dec 11, 2019 42.54 42.87 42.31 42.82 687,679 +0.20(+0.47%)
Dec 10, 2019 42.36 42.66 41.87 42.62 1,003,250 +0.34(+0.80%)
Dec 09, 2019 42.80 43.02 42.27 42.28 1,428,422 -0.75(-1.74%)
Dec 06, 2019 42.58 43.18 42.58 43.03 2,802,900 +0.70(+1.65%)
Dec 05, 2019 42.36 42.52 42.16 42.33 1,599,252 +0.09(+0.21%)
Dec 04, 2019 41.96 42.41 41.78 42.24 2,007,073 +0.25(+0.60%)
Dec 03, 2019 42.12 42.39 41.97 41.99 2,359,532 -0.65(-1.52%)
Dec 02, 2019 43.70 43.83 42.55 42.64 1,472,788 -1.00(-2.29%)
Nov 29, 2019 44.14 44.29 43.55 43.64 1,109,400 -0.61(-1.38%)
Nov 27, 2019 44.03 44.63 43.74 44.25 2,129,500 +0.37(+0.84%)
Nov 26, 2019 44.21 44.40 43.87 43.88 3,810,506 -0.53(-1.19%)
Nov 25, 2019 43.44 44.60 43.40 44.41 3,944,265 +1.32(+3.06%)
Nov 22, 2019 42.40 43.24 42.26 43.09 1,669,600 +0.66(+1.56%)
Nov 21, 2019 43.59 43.76 42.33 42.43 2,975,862 -1.34(-3.06%)
Nov 20, 2019 44.92 45.10 43.26 43.77 3,646,232 -1.35(-2.99%)
Nov 19, 2019 44.06 45.69 43.80 45.12 4,043,522 +1.18(+2.69%)
Nov 18, 2019 43.75 43.96 43.35 43.94 3,149,966 +0.28(+0.64%)
Nov 15, 2019 43.52 43.90 43.30 43.66 1,842,200 +0.35(+0.81%)
Nov 14, 2019 43.30 43.45 43.06 43.31 2,983,464 +0.07(+0.16%)
Nov 13, 2019 42.71 43.39 42.51 43.24 2,922,953 +0.47(+1.10%)
Nov 12, 2019 42.80 42.93 42.51 42.77 3,515,075 -0.06(-0.14%)
Nov 11, 2019 42.97 43.19 42.76 42.83 770,278 -0.16(-0.37%)
Nov 08, 2019 43.30 43.67 42.98 42.99 1,889,900 -0.34(-0.78%)
Nov 07, 2019 43.39 43.51 43.13 43.33 3,013,666 +0.12(+0.28%)
Nov 06, 2019 43.59 43.67 43.05 43.21 2,859,042 -0.31(-0.71%)
Nov 05, 2019 42.95 43.64 42.95 43.52 1,842,733 +0.59(+1.37%)
Nov 04, 2019 43.28 43.50 42.72 42.93 3,150,682 -0.32(-0.74%)
Nov 01, 2019 44.11 44.25 43.22 43.25 1,938,400 -0.51(-1.17%)
Oct 31, 2019 43.88 44.11 43.47 43.76 11,922,823 -0.04(-0.09%)
Oct 30, 2019 44.30 44.30 43.69 43.80 4,730,441 -0.54(-1.22%)
Oct 29, 2019 44.30 45.04 44.20 44.34 3,341,286 +0.08(+0.18%)
Oct 28, 2019 44.41 44.57 44.00 44.26 2,986,043 +0.04(+0.09%)
Oct 25, 2019 44.53 44.94 44.15 44.22 2,274,900 -0.47(-1.05%)
Oct 24, 2019 44.51 44.79 44.40 44.69 2,280,634 +0.36(+0.81%)
Oct 23, 2019 44.12 44.37 43.91 44.33 4,524,703 +0.09(+0.20%)
Oct 22, 2019 44.32 44.55 43.92 44.24 1,628,676 -0.17(-0.38%)
Oct 21, 2019 44.67 44.80 44.21 44.41 1,934,179 -0.15(-0.34%)
Oct 18, 2019 44.12 44.58 43.95 44.56 2,334,200 +0.33(+0.75%)
Oct 17, 2019 43.98 44.40 43.71 44.23 2,965,054 +0.41(+0.94%)
Oct 16, 2019 43.94 44.09 43.46 43.82 3,485,806 -0.24(-0.54%)
Oct 15, 2019 43.83 44.23 43.70 44.06 2,644,612 +0.14(+0.32%)
Oct 14, 2019 44.07 44.15 43.70 43.92 3,659,998 -0.25(-0.57%)
Oct 11, 2019 43.75 44.40 43.67 44.17 1,678,200 +0.77(+1.77%)
Oct 10, 2019 42.82 43.47 42.54 43.40 1,639,895 +0.65(+1.52%)
Oct 09, 2019 42.92 43.12 42.57 42.75 1,396,704 +0.07(+0.16%)
Oct 08, 2019 43.68 43.94 42.53 42.68 2,525,389 -1.26(-2.87%)
Oct 07, 2019 42.73 44.16 42.59 43.94 5,223,119 +1.23(+2.88%)
Oct 04, 2019 42.32 42.82 42.26 42.71 911,900 +0.45(+1.06%)
Oct 03, 2019 42.29 42.48 41.80 42.26 1,666,267 +0.01(+0.02%)
Oct 02, 2019 42.62 42.62 41.92 42.25 2,126,658 -0.43(-1.01%)
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.