Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 28.96 28.96 28.96 0 -0.30(-1.04%)
Dec 28, 2017 29.10 29.28 29.01 29.26 790,489 +0.18(+0.61%)
Dec 27, 2017 29.01 29.24 28.91 29.09 687,214 +0.18(+0.61%)
Dec 26, 2017 28.90 28.99 28.82 28.91 816,479 -0.09(-0.30%)
Dec 22, 2017 29.15 29.15 28.95 29.00 692,001 -0.05(-0.19%)
Dec 21, 2017 29.18 29.33 29.04 29.05 1,625,406 -0.03(-0.09%)
Dec 20, 2017 29.11 29.39 29.05 29.08 1,813,340 +0.01(+0.05%)
Dec 19, 2017 29.03 29.10 28.77 29.07 2,861,610 +0.28(+0.96%)
Dec 18, 2017 28.80 29.01 28.71 28.79 3,431,999 +0.02(+0.07%)
Dec 15, 2017 28.61 28.87 28.58 28.77 2,700,673 +0.31(+1.09%)
Dec 14, 2017 28.45 28.77 28.38 28.46 1,910,844 -0.05(-0.17%)
Dec 13, 2017 28.74 28.82 28.51 28.51 1,834,256 -0.14(-0.47%)
Dec 12, 2017 29.00 29.00 28.63 28.64 1,597,775 -0.44(-1.51%)
Dec 11, 2017 29.05 29.16 28.84 29.08 1,305,483 +0.16(+0.54%)
Dec 08, 2017 28.95 29.10 28.89 28.93 1,401,055 +0.10(+0.35%)
Dec 07, 2017 28.82 28.89 28.59 28.82 1,312,936 +0.05(+0.17%)
Dec 06, 2017 28.75 28.94 28.57 28.78 1,121,848 +0.03(+0.12%)
Dec 05, 2017 28.91 29.04 28.69 28.74 1,339,526 -0.23(-0.80%)
Dec 04, 2017 29.47 29.51 28.92 28.97 1,884,671 -0.21(-0.72%)
Dec 01, 2017 28.81 29.23 28.80 29.18 1,614,290 +0.32(+1.10%)
Nov 30, 2017 28.93 29.05 28.75 28.86 1,942,413 +0.01(+0.05%)
Nov 29, 2017 28.64 28.93 28.64 28.85 1,521,096 +0.21(+0.73%)
Nov 28, 2017 28.07 28.74 28.01 28.64 1,526,451 +0.61(+2.18%)
Nov 27, 2017 28.04 28.13 27.90 28.03 1,406,013 +0.03(+0.12%)
Nov 24, 2017 27.87 28.02 27.83 28.00 412,919 +0.22(+0.79%)
Nov 22, 2017 27.97 27.97 27.75 27.78 1,201,179 -0.13(-0.46%)
Nov 21, 2017 28.07 28.18 27.89 27.91 2,360,055 +0.06(+0.22%)
Nov 20, 2017 27.61 27.89 27.55 27.84 1,476,567 +0.24(+0.86%)
Nov 17, 2017 27.47 27.72 27.47 27.61 2,276,448 +0.05(+0.20%)
Nov 16, 2017 27.00 27.59 26.94 27.55 2,726,601 +0.62(+2.28%)
Nov 15, 2017 26.77 27.09 26.39 26.94 3,697,919 -0.13(-0.47%)
Nov 14, 2017 27.66 27.85 26.78 27.07 8,792,281 -1.91(-6.60%)
Nov 13, 2017 28.86 29.04 28.70 28.98 2,478,727 +0.11(+0.40%)
Nov 10, 2017 29.03 29.08 28.71 28.87 2,178,358 -0.05(-0.16%)
Nov 09, 2017 29.16 29.16 28.80 28.91 2,673,325 -0.39(-1.34%)
Nov 08, 2017 29.17 29.35 29.06 29.31 1,304,839 +0.05(+0.18%)
Nov 07, 2017 29.31 29.42 29.04 29.25 1,379,893 -0.14(-0.46%)
Nov 06, 2017 29.49 29.62 29.31 29.39 1,233,155 -0.20(-0.69%)
Nov 03, 2017 29.47 29.60 29.40 29.59 965,481 +0.17(+0.57%)
Nov 02, 2017 29.41 29.51 29.28 29.42 848,880 +0.16(+0.55%)
Nov 01, 2017 29.66 29.84 29.26 29.26 1,788,596 -0.29(-0.98%)
Oct 31, 2017 29.54 29.75 29.32 29.55 1,209,064 +0.16(+0.53%)
Oct 30, 2017 29.38 29.56 29.33 29.39 1,026,589 -0.11(-0.39%)
Oct 27, 2017 29.30 29.51 29.24 29.51 678,748 +0.22(+0.76%)
Oct 26, 2017 29.09 29.31 29.08 29.29 894,289 +0.22(+0.77%)
Oct 25, 2017 28.88 29.07 28.77 29.06 1,025,702 +0.14(+0.49%)
Oct 24, 2017 28.85 28.98 28.80 28.92 1,364,052 +0.02(+0.07%)
Oct 23, 2017 29.20 29.29 28.85 28.90 1,341,373 -0.38(-1.29%)
Oct 20, 2017 29.05 29.32 29.01 29.28 991,167 +0.31(+1.07%)
Oct 19, 2017 29.04 29.04 28.76 28.97 1,606,931 -0.09(-0.30%)
Oct 18, 2017 29.04 29.14 28.93 29.05 1,864,948 -0.01(-0.02%)
Oct 17, 2017 28.80 29.17 28.77 29.06 2,255,462 +0.30(+1.03%)
Oct 16, 2017 28.96 29.63 28.50 28.76 6,803,688 +0.14(+0.47%)
Oct 13, 2017 28.65 28.76 28.57 28.63 1,514,003 +0.11(+0.38%)
Oct 12, 2017 28.34 28.58 28.30 28.52 1,173,111 +0.14(+0.48%)
Oct 11, 2017 28.08 28.54 28.03 28.39 2,277,150 +0.29(+1.04%)
Oct 10, 2017 27.95 28.22 27.94 28.09 1,735,501 +0.08(+0.29%)
Oct 09, 2017 28.04 28.04 27.83 28.01 1,235,469 +0.00(+0.00%)
Oct 06, 2017 27.85 28.02 27.76 28.01 1,423,082 +0.18(+0.63%)
Oct 05, 2017 27.84 28.01 27.82 27.84 1,764,889 +0.02(+0.07%)
Oct 04, 2017 27.78 27.86 27.68 27.82 1,020,481 +0.12(+0.44%)
Oct 03, 2017 27.84 27.95 27.65 27.70 1,125,164 -0.03(-0.10%)
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.