Aramark Holdings Corp (NY: ARMK )

38.73 +0.65 (+1.71%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.89 19.89 18.89 19.15 3,922,062 -0.87(-4.34%)
Aug 28, 2020 18.41 20.24 18.38 20.02 4,663,971 +1.81(+9.96%)
Aug 27, 2020 17.46 18.81 17.44 18.21 3,957,949 +0.92(+5.35%)
Aug 26, 2020 17.41 17.45 16.88 17.28 3,100,396 -0.15(-0.84%)
Aug 25, 2020 17.98 17.98 17.25 17.43 3,127,223 -0.40(-2.22%)
Aug 24, 2020 16.83 17.87 16.31 17.83 4,006,738 +1.12(+6.70%)
Aug 21, 2020 16.23 16.79 16.23 16.71 4,615,049 +0.47(+2.91%)
Aug 20, 2020 16.26 16.37 16.12 16.23 3,782,029 -0.09(-0.55%)
Aug 19, 2020 16.15 16.42 15.94 16.33 3,284,227 +0.14(+0.86%)
Aug 18, 2020 16.74 16.81 16.04 16.19 2,438,249 -0.65(-3.88%)
Aug 17, 2020 17.37 17.37 16.78 16.84 2,275,823 -0.47(-2.72%)
Aug 14, 2020 17.17 17.45 16.96 17.31 2,482,833 +0.01(+0.08%)
Aug 13, 2020 17.39 17.63 17.14 17.30 5,824,879 -0.21(-1.23%)
Aug 12, 2020 17.62 17.85 16.94 17.51 4,318,301 +0.01(+0.08%)
Aug 11, 2020 17.46 18.36 17.37 17.50 5,514,233 +0.51(+3.02%)
Aug 10, 2020 16.48 17.20 16.45 16.99 5,235,474 +0.65(+3.99%)
Aug 07, 2020 15.26 16.38 15.15 16.33 3,936,674 +1.01(+6.60%)
Aug 06, 2020 14.65 15.40 14.64 15.32 4,149,874 +0.53(+3.56%)
Aug 05, 2020 15.17 15.33 14.42 14.80 4,061,948 -0.37(-2.42%)
Aug 04, 2020 14.96 15.50 14.07 15.16 6,072,679 +0.64(+4.39%)
Aug 03, 2020 14.66 14.89 14.43 14.53 8,360,697 -0.10(-0.71%)
Jul 31, 2020 15.09 15.18 14.53 14.63 2,762,312 -0.64(-4.22%)
Jul 30, 2020 15.34 15.47 15.09 15.27 2,107,616 -0.36(-2.30%)
Jul 29, 2020 15.60 15.79 15.39 15.63 1,743,627 +0.31(+2.03%)
Jul 28, 2020 15.19 15.54 15.16 15.32 2,036,406 +0.04(+0.27%)
Jul 27, 2020 15.52 15.57 15.11 15.28 1,683,523 -0.42(-2.65%)
Jul 24, 2020 16.06 16.11 15.61 15.70 2,302,528 -0.37(-2.33%)
Jul 23, 2020 15.91 16.44 15.87 16.07 1,703,484 -0.06(-0.34%)
Jul 22, 2020 15.75 16.25 15.72 16.13 1,706,621 +0.22(+1.39%)
Jul 21, 2020 15.84 16.24 15.77 15.90 2,538,186 +0.30(+1.95%)
Jul 20, 2020 15.93 16.02 15.43 15.60 2,124,417 -0.42(-2.64%)
Jul 17, 2020 16.07 16.23 15.78 16.02 1,352,068 -0.08(-0.52%)
Jul 16, 2020 15.62 16.24 15.31 16.11 3,423,352 -0.48(-2.92%)
Jul 15, 2020 15.96 16.66 15.73 16.59 3,826,449 +1.34(+8.77%)
Jul 14, 2020 14.96 15.39 14.78 15.25 2,667,200 +0.26(+1.76%)
Jul 13, 2020 15.16 15.45 14.62 14.99 2,574,979 +0.01(+0.09%)
Jul 10, 2020 14.37 14.98 14.30 14.98 3,078,315 +0.59(+4.09%)
Jul 09, 2020 14.94 14.98 14.28 14.39 3,410,704 -0.61(-4.06%)
Jul 08, 2020 14.57 15.10 14.21 15.00 5,868,711 +0.37(+2.51%)
Jul 07, 2020 15.12 15.27 14.46 14.63 5,244,884 -0.87(-5.59%)
Jul 06, 2020 15.59 15.72 15.09 15.50 3,776,575 +0.29(+1.91%)
Jul 02, 2020 15.85 16.15 15.14 15.21 2,203,642 -0.21(-1.35%)
Jul 01, 2020 15.82 16.24 15.35 15.41 3,174,221 -0.22(-1.42%)
Jun 30, 2020 15.55 15.84 15.00 15.63 3,394,126 +0.11(+0.71%)
Jun 29, 2020 14.98 15.61 14.51 15.52 3,957,948 +0.60(+4.04%)
Jun 26, 2020 15.31 15.41 14.67 14.92 5,425,162 -0.48(-3.15%)
Jun 25, 2020 15.60 15.92 15.03 15.41 3,268,759 -0.30(-1.94%)
Jun 24, 2020 16.12 16.13 14.80 15.71 4,511,719 -0.94(-5.66%)
Jun 23, 2020 16.50 16.72 16.13 16.65 3,582,565 +0.48(+3.00%)
Jun 22, 2020 16.22 16.27 15.47 16.17 3,812,711 -0.23(-1.39%)
Jun 19, 2020 17.60 17.71 16.31 16.40 4,182,085 -1.11(-6.33%)
Jun 18, 2020 16.89 17.66 16.63 17.50 3,090,406 +0.37(+2.18%)
Jun 17, 2020 17.92 17.92 17.03 17.13 4,266,913 -0.81(-4.52%)
Jun 16, 2020 18.21 18.54 17.49 17.94 6,395,439 +0.52(+2.98%)
Jun 15, 2020 16.63 17.78 16.21 17.42 5,976,611 -0.10(-0.59%)
Jun 12, 2020 17.75 18.02 16.96 17.53 2,560,931 +0.69(+4.07%)
Jun 11, 2020 17.55 18.14 16.67 16.84 6,050,615 -2.20(-11.54%)
Jun 10, 2020 20.54 20.68 19.01 19.04 3,364,818 -1.82(-8.73%)
Jun 09, 2020 21.47 21.65 20.48 20.86 4,900,058 -1.48(-6.64%)
Jun 08, 2020 21.68 22.53 20.93 22.34 5,515,151 +1.24(+5.88%)
Jun 05, 2020 20.85 21.81 20.58 21.10 6,286,553 +1.55(+7.94%)
Jun 04, 2020 19.39 19.68 18.98 19.55 3,254,762 +0.23(+1.18%)
Jun 03, 2020 18.75 19.88 18.73 19.32 3,905,436 +0.94(+5.09%)
Jun 02, 2020 18.38 18.47 17.89 18.38 2,299,241 +0.21(+1.18%)
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.