Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 3,922,932 -0.87(-4.34%)
Aug 28, 2020 18.41 20.23 18.37 20.02 4,665,005 +1.81(+9.96%)
Aug 27, 2020 17.46 18.81 17.44 18.20 3,958,827 +0.92(+5.35%)
Aug 26, 2020 17.41 17.45 16.88 17.28 3,101,084 -0.15(-0.84%)
Aug 25, 2020 17.98 17.98 17.25 17.43 3,127,917 -0.40(-2.22%)
Aug 24, 2020 16.83 17.87 16.30 17.82 4,007,627 +1.12(+6.70%)
Aug 21, 2020 16.23 16.79 16.23 16.70 4,616,073 +0.47(+2.91%)
Aug 20, 2020 16.26 16.36 16.11 16.23 3,782,868 -0.09(-0.55%)
Aug 19, 2020 16.15 16.41 15.94 16.32 3,284,956 +0.14(+0.86%)
Aug 18, 2020 16.73 16.81 16.04 16.18 2,438,790 -0.65(-3.88%)
Aug 17, 2020 17.36 17.37 16.77 16.84 2,276,328 -0.47(-2.72%)
Aug 14, 2020 17.16 17.45 16.95 17.31 2,483,384 +0.01(+0.08%)
Aug 13, 2020 17.38 17.63 17.14 17.29 5,826,171 -0.21(-1.23%)
Aug 12, 2020 17.61 17.85 16.94 17.51 4,319,258 +0.01(+0.08%)
Aug 11, 2020 17.46 18.36 17.37 17.49 5,515,456 +0.51(+3.02%)
Aug 10, 2020 16.48 17.20 16.45 16.98 5,236,635 +0.65(+3.99%)
Aug 07, 2020 15.26 16.37 15.15 16.33 3,937,547 +1.01(+6.60%)
Aug 06, 2020 14.65 15.40 14.63 15.32 4,150,794 +0.53(+3.56%)
Aug 05, 2020 15.17 15.33 14.42 14.79 4,062,848 -0.37(-2.42%)
Aug 04, 2020 14.96 15.49 14.07 15.16 6,074,026 +0.64(+4.39%)
Aug 03, 2020 14.66 14.89 14.43 14.52 8,362,551 -0.10(-0.71%)
Jul 31, 2020 15.09 15.17 14.53 14.63 2,762,925 -0.64(-4.22%)
Jul 30, 2020 15.34 15.46 15.08 15.27 2,108,083 -0.36(-2.30%)
Jul 29, 2020 15.60 15.78 15.39 15.63 1,744,014 +0.31(+2.03%)
Jul 28, 2020 15.19 15.54 15.15 15.32 2,036,858 +0.04(+0.27%)
Jul 27, 2020 15.52 15.57 15.10 15.28 1,683,897 -0.42(-2.65%)
Jul 24, 2020 16.05 16.10 15.61 15.69 2,303,039 -0.37(-2.33%)
Jul 23, 2020 15.91 16.43 15.87 16.07 1,703,862 -0.06(-0.34%)
Jul 22, 2020 15.74 16.25 15.71 16.12 1,706,999 +0.22(+1.39%)
Jul 21, 2020 15.84 16.24 15.77 15.90 2,538,749 +0.30(+1.95%)
Jul 20, 2020 15.93 16.01 15.42 15.60 2,124,888 -0.42(-2.64%)
Jul 17, 2020 16.07 16.23 15.78 16.02 1,352,367 -0.08(-0.52%)
Jul 16, 2020 15.62 16.23 15.31 16.10 3,424,111 -0.48(-2.92%)
Jul 15, 2020 15.96 16.66 15.73 16.59 3,827,297 +1.34(+8.77%)
Jul 14, 2020 14.95 15.38 14.77 15.25 2,667,791 +0.26(+1.76%)
Jul 13, 2020 15.15 15.44 14.61 14.99 2,575,550 +0.01(+0.09%)
Jul 10, 2020 14.36 14.98 14.29 14.97 3,078,997 +0.59(+4.09%)
Jul 09, 2020 14.94 14.98 14.27 14.38 3,411,461 -0.61(-4.06%)
Jul 08, 2020 14.56 15.10 14.20 14.99 5,870,013 +0.37(+2.51%)
Jul 07, 2020 15.11 15.26 14.46 14.63 5,246,048 -0.87(-5.59%)
Jul 06, 2020 15.59 15.71 15.08 15.49 3,777,413 +0.29(+1.91%)
Jul 02, 2020 15.85 16.14 15.14 15.20 2,204,131 -0.21(-1.35%)
Jul 01, 2020 15.82 16.24 15.34 15.41 3,174,925 -0.22(-1.42%)
Jun 30, 2020 15.55 15.84 15.00 15.63 3,394,879 +0.11(+0.71%)
Jun 29, 2020 14.97 15.60 14.50 15.52 3,958,826 +0.60(+4.04%)
Jun 26, 2020 15.31 15.41 14.66 14.92 5,426,365 -0.48(-3.15%)
Jun 25, 2020 15.60 15.92 15.02 15.40 3,269,484 -0.30(-1.94%)
Jun 24, 2020 16.12 16.12 14.80 15.71 4,512,720 -0.94(-5.66%)
Jun 23, 2020 16.50 16.71 16.13 16.65 3,583,360 +0.48(+3.00%)
Jun 22, 2020 16.21 16.26 15.46 16.16 3,813,557 -0.23(-1.39%)
Jun 19, 2020 17.60 17.71 16.31 16.39 4,183,012 -1.11(-6.33%)
Jun 18, 2020 16.88 17.65 16.63 17.50 3,091,091 +0.37(+2.18%)
Jun 17, 2020 17.92 17.92 17.03 17.13 4,267,860 -0.81(-4.52%)
Jun 16, 2020 18.21 18.53 17.49 17.94 6,396,857 +0.52(+2.98%)
Jun 15, 2020 16.62 17.77 16.20 17.42 5,977,936 -0.10(-0.59%)
Jun 12, 2020 17.74 18.02 16.96 17.52 2,561,499 +0.69(+4.07%)
Jun 11, 2020 17.55 18.14 16.67 16.84 6,051,957 -2.20(-11.54%)
Jun 10, 2020 20.53 20.67 19.00 19.03 3,365,565 -1.82(-8.73%)
Jun 09, 2020 21.47 21.64 20.47 20.85 4,901,145 -1.48(-6.64%)
Jun 08, 2020 21.68 22.52 20.92 22.34 5,516,374 +1.24(+5.88%)
Jun 05, 2020 20.85 21.81 20.58 21.10 6,287,947 +1.55(+7.94%)
Jun 04, 2020 19.38 19.68 18.98 19.54 3,255,484 +0.23(+1.18%)
Jun 03, 2020 18.75 19.87 18.73 19.32 3,906,302 +0.93(+5.09%)
Jun 02, 2020 18.37 18.46 17.89 18.38 2,299,751 +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.