Aramark Holdings Corp (NY: ARMK )

36.67 USD -0.44 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 42.70 42.87 42.44 42.60 1,316,136 +0.02(+0.05%)
Nov 29, 2017 42.27 42.70 42.27 42.58 1,030,661 +0.31(+0.73%)
Nov 28, 2017 41.42 42.42 41.34 42.27 1,034,289 +0.90(+2.18%)
Nov 27, 2017 41.38 41.51 41.17 41.37 952,683 +0.05(+0.12%)
Nov 24, 2017 41.13 41.36 41.08 41.32 279,785 +0.25(+0.61%)
Nov 22, 2017 41.36 41.36 41.03 41.07 812,390 -0.19(-0.46%)
Nov 21, 2017 41.50 41.66 41.24 41.26 1,596,169 +0.09(+0.22%)
Nov 20, 2017 40.83 41.24 40.74 41.17 998,642 +0.35(+0.86%)
Nov 17, 2017 40.62 40.99 40.61 40.82 1,539,623 +0.08(+0.20%)
Nov 16, 2017 39.92 40.79 39.83 40.74 1,844,074 +0.91(+2.28%)
Nov 15, 2017 39.58 40.06 39.02 39.83 2,501,002 -0.19(-0.47%)
Nov 14, 2017 40.89 41.18 39.60 40.02 5,946,456 -2.83(-6.60%)
Nov 13, 2017 42.67 42.95 42.44 42.85 1,676,430 +0.17(+0.40%)
Nov 10, 2017 42.93 43.00 42.45 42.68 1,473,282 -0.07(-0.16%)
Nov 09, 2017 43.11 43.11 42.59 42.75 1,808,042 -0.58(-1.34%)
Nov 08, 2017 43.13 43.39 42.97 43.33 882,498 +0.08(+0.18%)
Nov 07, 2017 43.34 43.50 42.94 43.25 933,259 -0.20(-0.46%)
Nov 06, 2017 43.60 43.80 43.33 43.45 834,016 -0.30(-0.69%)
Nov 03, 2017 43.58 43.77 43.47 43.75 652,981 +0.25(+0.57%)
Nov 02, 2017 43.49 43.64 43.29 43.50 574,121 +0.24(+0.55%)
Nov 01, 2017 43.86 44.12 43.26 43.26 1,209,676 -0.43(-0.98%)
Oct 31, 2017 43.67 43.99 43.35 43.69 817,723 +0.23(+0.53%)
Oct 30, 2017 43.44 43.70 43.37 43.46 694,310 -0.17(-0.39%)
Oct 27, 2017 43.32 43.63 43.23 43.63 459,056 +0.33(+0.76%)
Oct 26, 2017 43.01 43.33 43.00 43.30 604,832 +0.33(+0.77%)
Oct 25, 2017 42.70 42.98 42.54 42.97 693,710 +0.21(+0.49%)
Oct 24, 2017 42.65 42.85 42.58 42.76 922,545 +0.03(+0.07%)
Oct 23, 2017 43.17 43.31 42.65 42.73 907,207 -0.56(-1.29%)
Oct 20, 2017 42.96 43.35 42.90 43.29 670,353 +0.46(+1.07%)
Oct 19, 2017 42.94 42.94 42.53 42.83 1,086,811 -0.13(-0.30%)
Oct 18, 2017 42.94 43.09 42.77 42.96 1,261,315 -0.01(-0.02%)
Oct 17, 2017 42.58 43.12 42.53 42.97 1,525,430 +0.44(+1.03%)
Oct 16, 2017 42.82 43.81 42.14 42.53 4,601,517 +0.20(+0.47%)
Oct 13, 2017 42.36 42.52 42.25 42.33 1,023,961 +0.16(+0.38%)
Oct 12, 2017 41.91 42.26 41.84 42.17 793,407 +0.20(+0.48%)
Oct 11, 2017 41.52 42.21 41.44 41.97 1,540,098 +0.43(+1.04%)
Oct 10, 2017 41.32 41.73 41.31 41.54 1,173,766 +0.12(+0.29%)
Oct 09, 2017 41.46 41.46 41.15 41.42 835,581 +0.00(+0.00%)
Oct 06, 2017 41.18 41.42 41.05 41.42 962,469 +0.26(+0.63%)
Oct 05, 2017 41.17 41.42 41.13 41.16 1,193,642 +0.03(+0.07%)
Oct 04, 2017 41.08 41.19 40.92 41.13 690,179 +0.18(+0.44%)
Oct 03, 2017 41.16 41.32 40.88 40.95 760,979 -0.04(-0.10%)
Oct 02, 2017 40.48 41.14 40.37 40.99 735,585 +0.38(+0.94%)
Sep 29, 2017 40.44 40.67 40.41 40.61 964,198 +0.16(+0.40%)
Sep 28, 2017 40.32 40.47 40.26 40.45 480,350 +0.14(+0.35%)
Sep 27, 2017 40.78 40.88 40.05 40.31 1,337,553 -0.19(-0.47%)
Sep 26, 2017 40.74 40.86 40.30 40.50 979,945 -0.29(-0.71%)
Sep 25, 2017 41.02 41.04 40.71 40.79 473,016 -0.15(-0.37%)
Sep 22, 2017 40.81 41.04 40.81 40.94 843,666 +0.14(+0.34%)
Sep 21, 2017 40.45 40.88 40.35 40.80 1,014,613 +0.35(+0.87%)
Sep 20, 2017 40.30 40.81 40.30 40.45 993,999 +0.19(+0.47%)
Sep 19, 2017 40.44 40.50 40.06 40.26 1,154,377 -0.13(-0.32%)
Sep 18, 2017 40.54 40.76 40.29 40.39 1,272,626 -0.08(-0.20%)
Sep 15, 2017 40.56 40.56 40.28 40.47 2,899,963 -0.05(-0.12%)
Sep 14, 2017 40.95 40.99 40.51 40.52 1,353,986 -0.56(-1.36%)
Sep 13, 2017 40.79 41.28 40.71 41.08 775,733 +0.14(+0.34%)
Sep 12, 2017 41.11 41.25 40.87 40.94 1,348,400 -0.06(-0.15%)
Sep 11, 2017 40.98 41.28 40.79 41.00 1,842,236 +0.32(+0.79%)
Sep 08, 2017 40.29 40.82 40.18 40.68 927,832 +0.36(+0.89%)
Sep 07, 2017 40.40 40.41 40.18 40.32 950,588 -0.03(-0.07%)
Sep 06, 2017 40.37 40.57 40.28 40.35 1,396,548 +0.04(+0.10%)
Sep 05, 2017 40.84 41.00 40.13 40.31 1,087,713 -0.44(-1.08%)
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.