Aramark Holdings Corp (NY: ARMK )

44.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.39 28.48 27.92 28.16 2,194,210 -0.20(-0.71%)
Mar 28, 2019 28.15 28.70 28.10 28.36 1,768,628 +0.21(+0.74%)
Mar 27, 2019 28.09 28.39 27.80 28.15 2,689,053 +0.07(+0.24%)
Mar 26, 2019 28.02 28.16 27.83 28.09 2,386,605 +0.39(+1.41%)
Mar 25, 2019 27.45 27.85 27.17 27.69 2,575,405 +0.14(+0.52%)
Mar 22, 2019 28.42 28.42 27.48 27.55 2,766,503 -0.94(-3.31%)
Mar 21, 2019 28.51 28.70 28.43 28.49 1,484,358 -0.19(-0.66%)
Mar 20, 2019 28.88 29.04 28.35 28.69 2,189,593 -0.22(-0.76%)
Mar 19, 2019 28.57 29.07 28.43 28.90 2,684,388 +0.38(+1.34%)
Mar 18, 2019 28.00 28.63 28.00 28.52 2,584,171 +0.06(+0.20%)
Mar 15, 2019 28.51 28.70 28.24 28.47 2,475,110 +0.01(+0.03%)
Mar 14, 2019 28.61 28.67 28.23 28.46 1,828,653 -0.15(-0.53%)
Mar 13, 2019 29.02 29.14 28.49 28.61 2,775,876 -0.28(-0.96%)
Mar 12, 2019 28.88 29.13 28.81 28.89 2,757,300 +0.15(+0.53%)
Mar 11, 2019 28.32 28.79 28.32 28.73 2,915,344 +0.43(+1.52%)
Mar 08, 2019 28.35 28.35 28.00 28.30 1,829,890 -0.25(-0.87%)
Mar 07, 2019 28.30 28.62 28.14 28.55 3,397,777 +0.13(+0.47%)
Mar 06, 2019 28.89 29.05 28.29 28.42 6,777,241 -0.40(-1.39%)
Mar 05, 2019 29.19 29.19 28.81 28.82 3,373,289 -0.33(-1.14%)
Mar 04, 2019 29.20 29.33 28.79 29.15 2,949,526 +0.06(+0.20%)
Mar 01, 2019 28.99 29.54 28.98 29.10 5,057,459 +0.22(+0.76%)
Feb 28, 2019 29.78 29.80 28.87 28.88 6,714,229 -1.01(-3.38%)
Feb 27, 2019 30.10 30.20 29.86 29.89 1,609,180 -0.27(-0.89%)
Feb 26, 2019 30.59 30.80 30.07 30.15 1,757,117 -0.52(-1.71%)
Feb 25, 2019 30.97 31.24 30.59 30.68 2,050,043 -0.08(-0.25%)
Feb 22, 2019 31.27 31.35 30.73 30.75 1,526,324 -0.46(-1.47%)
Feb 21, 2019 31.06 31.31 30.92 31.21 1,546,170 +0.17(+0.55%)
Feb 20, 2019 31.14 31.30 30.92 31.04 1,580,628 -0.03(-0.09%)
Feb 19, 2019 30.20 31.20 30.17 31.07 4,334,893 +0.76(+2.52%)
Feb 15, 2019 30.00 30.34 29.87 30.31 2,566,400 +0.57(+1.92%)
Feb 14, 2019 29.57 29.85 29.57 29.73 4,203,081 -0.05(-0.16%)
Feb 13, 2019 29.57 29.93 29.30 29.78 4,943,791 +0.51(+1.73%)
Feb 12, 2019 30.11 30.11 29.02 29.28 9,959,276 -0.55(-1.85%)
Feb 11, 2019 29.73 30.19 29.37 29.83 5,570,508 -0.54(-1.78%)
Feb 08, 2019 31.46 31.62 30.26 30.37 3,195,319 -1.32(-4.17%)
Feb 07, 2019 31.57 31.98 31.46 31.69 5,574,136 +0.02(+0.06%)
Feb 06, 2019 31.41 31.90 31.41 31.67 4,912,002 +0.10(+0.33%)
Feb 05, 2019 32.84 33.43 31.47 31.57 6,520,371 -0.54(-1.69%)
Feb 04, 2019 31.61 32.24 31.40 32.11 3,226,359 +0.52(+1.65%)
Feb 01, 2019 31.32 31.84 31.28 31.58 3,086,853 +0.29(+0.94%)
Jan 31, 2019 30.88 31.38 30.88 31.29 1,797,658 +0.33(+1.07%)
Jan 30, 2019 30.62 31.01 30.51 30.96 3,149,780 +0.53(+1.75%)
Jan 29, 2019 30.48 30.67 30.20 30.43 1,972,514 +0.04(+0.13%)
Jan 28, 2019 30.53 30.69 30.27 30.39 4,715,769 -0.48(-1.57%)
Jan 25, 2019 30.67 30.93 30.53 30.87 1,495,986 +0.49(+1.63%)
Jan 24, 2019 30.32 30.64 30.13 30.38 1,930,690 +0.09(+0.28%)
Jan 23, 2019 30.22 30.60 29.73 30.29 1,493,273 +0.20(+0.66%)
Jan 22, 2019 30.12 30.30 29.82 30.09 1,592,371 -0.19(-0.63%)
Jan 18, 2019 30.11 30.39 29.81 30.28 2,003,142 +0.43(+1.43%)
Jan 17, 2019 29.96 30.26 29.59 29.86 2,007,324 +0.42(+1.42%)
Jan 16, 2019 29.50 29.83 29.18 29.44 2,444,915 -0.15(-0.51%)
Jan 15, 2019 29.35 29.77 29.34 29.59 2,092,845 +0.28(+0.94%)
Jan 14, 2019 29.17 29.49 29.11 29.31 2,498,123 -0.28(-0.93%)
Jan 11, 2019 29.15 29.79 28.93 29.59 3,739,123 +0.22(+0.74%)
Jan 10, 2019 28.43 29.37 28.32 29.37 4,688,784 +0.63(+2.18%)
Jan 09, 2019 28.56 28.90 27.84 28.74 7,015,638 +0.40(+1.41%)
Jan 08, 2019 28.60 28.64 28.01 28.35 3,603,042 +0.12(+0.44%)
Jan 07, 2019 27.77 28.49 27.61 28.22 4,940,533 +0.50(+1.82%)
Jan 04, 2019 27.69 28.30 27.64 27.72 3,578,846 +0.48(+1.78%)
Jan 03, 2019 27.69 27.80 27.07 27.23 2,045,261 -0.69(-2.48%)
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.