Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 32.65 33.71 31.87 32.98 5,816,584 -0.87(-2.58%)
Feb 27, 2020 36.53 36.53 33.78 33.85 3,850,761 -3.17(-8.56%)
Feb 26, 2020 37.83 38.51 37.02 37.02 3,282,835 -0.71(-1.89%)
Feb 25, 2020 39.34 39.47 37.34 37.73 3,706,134 -1.45(-3.71%)
Feb 24, 2020 39.29 39.47 38.93 39.19 1,965,397 -1.12(-2.78%)
Feb 21, 2020 40.56 40.65 40.17 40.31 872,550 -0.38(-0.93%)
Feb 20, 2020 40.44 40.94 40.15 40.69 1,199,753 +0.23(+0.56%)
Feb 19, 2020 40.69 40.98 40.25 40.46 2,260,761 -0.12(-0.30%)
Feb 18, 2020 40.26 40.69 40.12 40.58 2,374,564 +0.26(+0.64%)
Feb 14, 2020 39.63 40.35 39.40 40.33 2,574,357 +0.77(+1.94%)
Feb 13, 2020 39.27 39.83 39.18 39.56 2,228,998 +0.07(+0.17%)
Feb 12, 2020 39.44 39.64 39.21 39.49 3,963,541 +0.14(+0.36%)
Feb 11, 2020 38.68 39.57 38.58 39.35 2,655,355 +0.83(+2.16%)
Feb 10, 2020 38.23 38.53 37.86 38.51 2,929,545 -0.09(-0.22%)
Feb 07, 2020 39.09 39.15 38.55 38.60 3,618,185 -0.59(-1.50%)
Feb 06, 2020 40.67 40.86 39.17 39.19 3,227,405 -1.54(-3.79%)
Feb 05, 2020 40.84 41.00 39.53 40.73 3,244,539 -0.11(-0.28%)
Feb 04, 2020 41.16 41.84 40.54 40.84 3,822,992 -0.66(-1.60%)
Feb 03, 2020 42.05 42.27 41.49 41.51 3,034,142 -0.28(-0.68%)
Jan 31, 2020 42.86 42.98 41.76 41.79 2,157,750 -1.10(-2.56%)
Jan 30, 2020 43.13 43.32 42.62 42.89 1,140,324 -0.68(-1.56%)
Jan 29, 2020 43.20 43.84 43.18 43.57 1,080,698 +0.44(+1.01%)
Jan 28, 2020 43.11 43.31 42.96 43.13 1,438,151 +0.23(+0.53%)
Jan 27, 2020 42.87 43.13 42.25 42.91 2,792,485 -0.73(-1.67%)
Jan 24, 2020 44.15 44.18 43.26 43.64 1,404,666 -0.60(-1.35%)
Jan 23, 2020 44.12 44.27 43.80 44.23 1,477,192 -0.06(-0.13%)
Jan 22, 2020 44.50 44.71 44.21 44.29 2,311,419 +0.03(+0.06%)
Jan 21, 2020 43.77 44.45 43.62 44.26 2,340,581 +0.31(+0.71%)
Jan 17, 2020 43.51 43.98 43.38 43.95 4,111,122 -0.18(-0.41%)
Jan 16, 2020 43.31 44.37 43.17 44.13 5,282,467 +0.86(+1.99%)
Jan 15, 2020 43.27 43.46 42.88 43.27 2,284,362 -0.03(-0.07%)
Jan 14, 2020 42.62 43.31 42.57 43.30 2,169,917 +0.57(+1.33%)
Jan 13, 2020 42.51 42.94 42.23 42.73 5,290,574 +0.22(+0.51%)
Jan 10, 2020 42.38 42.79 42.12 42.51 2,179,614 +0.16(+0.38%)
Jan 09, 2020 41.94 42.42 41.74 42.35 1,831,271 +0.44(+1.04%)
Jan 08, 2020 41.16 41.91 41.16 41.91 1,309,278 +0.66(+1.61%)
Jan 07, 2020 41.55 41.75 41.18 41.25 2,553,326 -0.48(-1.16%)
Jan 06, 2020 41.04 41.74 40.92 41.73 2,519,166 +0.77(+1.87%)
Jan 03, 2020 40.89 41.14 40.74 40.97 1,027,701 -0.25(-0.60%)
Jan 02, 2020 41.09 41.51 40.95 41.21 2,310,067 +0.12(+0.30%)
Dec 31, 2019 41.24 41.51 40.68 41.09 1,765,682 -0.11(-0.28%)
Dec 30, 2019 41.24 41.44 41.08 41.20 2,990,927 +0.01(+0.02%)
Dec 27, 2019 41.54 41.54 41.14 41.19 1,598,693 -0.23(-0.55%)
Dec 26, 2019 41.35 41.61 41.15 41.42 1,930,003 +0.07(+0.16%)
Dec 24, 2019 41.21 41.41 41.19 41.35 333,659 +0.14(+0.34%)
Dec 23, 2019 41.31 41.54 41.10 41.21 2,103,510 -0.14(-0.34%)
Dec 20, 2019 41.53 41.71 41.22 41.35 3,915,088 -0.02(-0.05%)
Dec 19, 2019 41.26 41.89 41.24 41.37 1,290,581 +0.03(+0.07%)
Dec 18, 2019 41.80 41.83 41.33 41.35 1,395,419 -0.38(-0.91%)
Dec 17, 2019 41.37 41.78 41.14 41.72 1,008,245 +0.30(+0.73%)
Dec 16, 2019 41.61 41.81 41.37 41.42 1,486,684 -0.03(-0.07%)
Dec 13, 2019 40.81 41.48 40.73 41.45 1,838,561 +0.50(+1.23%)
Dec 12, 2019 40.41 41.08 40.31 40.95 1,395,803 +0.41(+1.00%)
Dec 11, 2019 40.28 40.59 40.06 40.54 726,339 +0.19(+0.47%)
Dec 10, 2019 40.11 40.39 39.64 40.35 1,059,652 +0.32(+0.80%)
Dec 09, 2019 40.52 40.73 40.02 40.03 1,508,727 -0.71(-1.74%)
Dec 06, 2019 40.31 40.88 40.31 40.74 2,960,477 +0.66(+1.65%)
Dec 05, 2019 40.11 40.26 39.92 40.08 1,689,161 +0.09(+0.21%)
Dec 04, 2019 39.73 40.15 39.56 39.99 2,119,909 +0.24(+0.60%)
Dec 03, 2019 39.88 40.13 39.74 39.76 2,492,183 -0.62(-1.52%)
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.