Aramark Holdings Corp (NY: ARMK )

41.09 +0.38 (+0.93%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.60 34.49 33.48 34.49 4,239,909 +0.86(+2.56%)
Jun 27, 2019 32.74 33.65 32.43 33.62 2,455,341 +1.07(+3.29%)
Jun 26, 2019 32.88 33.18 32.50 32.55 1,423,558 -0.26(-0.79%)
Jun 25, 2019 32.89 33.18 32.81 32.81 1,369,810 +0.00(+0.00%)
Jun 24, 2019 33.05 33.26 32.71 32.81 1,415,878 -0.28(-0.84%)
Jun 21, 2019 33.15 33.43 33.09 33.09 1,091,346 -0.21(-0.63%)
Jun 20, 2019 33.51 33.64 33.13 33.30 1,325,863 -0.04(-0.11%)
Jun 19, 2019 33.39 33.44 33.18 33.34 1,647,101 +0.00(+0.00%)
Jun 18, 2019 33.38 33.88 33.28 33.34 1,284,443 +0.20(+0.61%)
Jun 17, 2019 32.97 33.32 32.96 33.14 1,273,855 +0.17(+0.52%)
Jun 14, 2019 32.99 33.20 32.84 32.97 1,580,816 -0.05(-0.14%)
Jun 13, 2019 33.51 33.65 32.89 33.01 1,118,166 -0.39(-1.17%)
Jun 12, 2019 33.40 33.62 33.08 33.41 1,292,823 -0.12(-0.37%)
Jun 11, 2019 33.47 33.87 33.35 33.53 2,468,578 +0.32(+0.95%)
Jun 10, 2019 34.20 34.46 33.07 33.21 2,285,412 -0.79(-2.33%)
Jun 07, 2019 33.73 34.05 33.60 34.01 2,916,950 +0.36(+1.08%)
Jun 06, 2019 33.81 33.96 33.64 33.64 3,214,070 -0.24(-0.71%)
Jun 05, 2019 33.75 33.96 33.54 33.88 6,017,665 +0.16(+0.48%)
Jun 04, 2019 33.36 33.74 33.26 33.72 4,404,891 +0.73(+2.20%)
Jun 03, 2019 33.18 33.38 32.38 32.99 4,990,287 -0.28(-0.83%)
May 31, 2019 33.23 34.05 33.08 33.27 7,431,238 -0.10(-0.29%)
May 30, 2019 31.46 34.67 31.40 33.37 17,520,534 +2.06(+6.57%)
May 29, 2019 30.29 31.39 30.29 31.31 7,153,740 +0.97(+3.18%)
May 28, 2019 30.29 30.47 30.09 30.34 6,937,016 +0.16(+0.54%)
May 24, 2019 30.01 30.29 29.70 30.18 1,763,596 +0.33(+1.12%)
May 23, 2019 30.19 30.23 29.72 29.85 4,667,645 -0.58(-1.92%)
May 22, 2019 30.71 30.73 30.33 30.43 4,239,481 -0.41(-1.33%)
May 21, 2019 30.39 30.85 30.32 30.84 3,572,505 +0.53(+1.74%)
May 20, 2019 30.06 30.44 29.89 30.32 3,338,794 +0.06(+0.19%)
May 17, 2019 29.90 30.56 29.82 30.26 3,481,602 +0.09(+0.29%)
May 16, 2019 30.47 30.87 30.12 30.17 4,989,979 -0.31(-1.00%)
May 15, 2019 30.09 30.68 29.92 30.48 5,450,077 +0.40(+1.34%)
May 14, 2019 29.77 30.41 29.51 30.08 4,678,160 +0.34(+1.15%)
May 13, 2019 29.17 29.84 28.79 29.73 4,687,943 -0.11(-0.38%)
May 10, 2019 29.70 30.31 29.32 29.85 5,362,493 -0.03(-0.10%)
May 09, 2019 28.64 30.28 28.29 29.88 7,272,318 +0.82(+2.82%)
May 08, 2019 27.97 29.45 27.81 29.06 7,041,120 +0.91(+3.25%)
May 07, 2019 25.47 28.16 24.29 28.14 18,166,884 -1.70(-5.69%)
May 06, 2019 29.09 29.91 29.09 29.84 3,962,039 +0.12(+0.42%)
May 03, 2019 29.47 29.80 29.30 29.71 4,562,185 +0.44(+1.50%)
May 02, 2019 29.39 29.73 29.10 29.28 2,229,753 -0.10(-0.36%)
May 01, 2019 29.76 29.82 29.34 29.38 2,747,099 -0.24(-0.80%)
Apr 30, 2019 29.68 29.84 29.34 29.62 3,667,075 -0.05(-0.16%)
Apr 29, 2019 29.50 29.97 29.50 29.67 2,769,254 +0.09(+0.29%)
Apr 26, 2019 29.44 29.79 29.20 29.58 4,290,100 +0.23(+0.78%)
Apr 25, 2019 29.86 29.97 29.34 29.35 1,783,972 -0.54(-1.82%)
Apr 24, 2019 29.67 30.01 29.58 29.90 1,430,654 +0.25(+0.84%)
Apr 23, 2019 29.89 29.97 29.43 29.65 2,656,396 -0.14(-0.48%)
Apr 22, 2019 30.07 30.22 29.71 29.79 2,075,019 -0.37(-1.23%)
Apr 18, 2019 29.91 30.19 29.70 30.16 1,952,344 +0.36(+1.22%)
Apr 17, 2019 29.62 29.82 29.49 29.80 2,317,617 +0.24(+0.81%)
Apr 16, 2019 29.63 29.88 29.47 29.56 1,230,144 +0.00(+0.00%)
Apr 15, 2019 29.80 29.92 29.52 29.56 1,808,090 -0.20(-0.67%)
Apr 12, 2019 29.74 30.11 29.62 29.76 2,228,732 +0.25(+0.84%)
Apr 11, 2019 29.07 29.58 29.06 29.51 2,357,185 +0.51(+1.77%)
Apr 10, 2019 28.84 29.23 28.77 29.00 1,834,344 +0.36(+1.26%)
Apr 09, 2019 29.46 29.48 28.55 28.64 3,178,119 -0.95(-3.22%)
Apr 08, 2019 29.09 29.67 28.92 29.59 3,255,763 +0.48(+1.64%)
Apr 05, 2019 28.61 29.22 28.49 29.11 4,395,450 +0.67(+2.35%)
Apr 04, 2019 28.67 28.74 28.40 28.45 3,118,589 -0.21(-0.73%)
Apr 03, 2019 28.69 28.79 28.47 28.66 1,756,479 +0.20(+0.70%)
Apr 02, 2019 28.61 28.76 28.41 28.46 1,782,318 -0.11(-0.40%)
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.