Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 40.29 40.58 39.99 40.31 886,385 +0.21(+0.53%)
Oct 30, 2017 40.08 40.31 40.01 40.09 752,609 -0.16(-0.39%)
Oct 27, 2017 39.96 40.25 39.88 40.25 497,601 +0.30(+0.76%)
Oct 26, 2017 39.68 39.97 39.67 39.95 655,618 +0.30(+0.77%)
Oct 25, 2017 39.39 39.65 39.24 39.64 751,959 +0.19(+0.49%)
Oct 24, 2017 39.35 39.53 39.28 39.45 1,000,008 +0.03(+0.07%)
Oct 23, 2017 39.83 39.96 39.35 39.42 983,382 -0.52(-1.29%)
Oct 20, 2017 39.63 40.00 39.58 39.94 726,640 +0.42(+1.07%)
Oct 19, 2017 39.61 39.61 39.24 39.51 1,178,067 -0.12(-0.30%)
Oct 18, 2017 39.61 39.75 39.46 39.63 1,367,224 -0.01(-0.02%)
Oct 17, 2017 39.28 39.78 39.24 39.64 1,653,516 +0.41(+1.03%)
Oct 16, 2017 39.50 40.42 38.88 39.24 4,987,894 +0.18(+0.47%)
Oct 13, 2017 39.08 39.23 38.98 39.05 1,109,940 +0.15(+0.38%)
Oct 12, 2017 38.66 38.98 38.60 38.90 860,027 +0.18(+0.48%)
Oct 11, 2017 38.30 38.94 38.23 38.72 1,669,416 +0.40(+1.04%)
Oct 10, 2017 38.12 38.50 38.11 38.32 1,272,324 +0.11(+0.29%)
Oct 09, 2017 38.25 38.25 37.96 38.21 905,742 +0.00(+0.00%)
Oct 06, 2017 37.99 38.22 37.87 38.21 1,043,285 +0.24(+0.63%)
Oct 05, 2017 37.98 38.21 37.94 37.97 1,293,869 +0.03(+0.07%)
Oct 04, 2017 37.90 38.00 37.75 37.94 748,131 +0.17(+0.44%)
Oct 03, 2017 37.97 38.12 37.71 37.78 824,876 -0.04(-0.10%)
Oct 02, 2017 37.34 37.95 37.24 37.81 797,350 +0.35(+0.94%)
Sep 29, 2017 37.31 37.52 37.28 37.46 1,045,159 +0.15(+0.40%)
Sep 28, 2017 37.20 37.34 37.14 37.32 520,683 +0.13(+0.35%)
Sep 27, 2017 37.62 37.71 36.95 37.19 1,449,863 -0.18(-0.47%)
Sep 26, 2017 37.58 37.69 37.18 37.36 1,062,228 -0.27(-0.71%)
Sep 25, 2017 37.84 37.86 37.56 37.63 512,733 -0.14(-0.37%)
Sep 22, 2017 37.65 37.86 37.65 37.77 914,506 +0.13(+0.34%)
Sep 21, 2017 37.32 37.71 37.22 37.64 1,099,807 +0.32(+0.87%)
Sep 20, 2017 37.18 37.65 37.18 37.32 1,077,462 +0.18(+0.47%)
Sep 19, 2017 37.31 37.36 36.96 37.14 1,251,307 -0.12(-0.32%)
Sep 18, 2017 37.40 37.61 37.17 37.26 1,379,485 -0.07(-0.20%)
Sep 15, 2017 37.42 37.42 37.16 37.34 3,143,465 -0.05(-0.12%)
Sep 14, 2017 37.78 37.81 37.37 37.38 1,467,676 -0.52(-1.36%)
Sep 13, 2017 37.63 38.08 37.56 37.90 840,869 +0.13(+0.34%)
Sep 12, 2017 37.93 38.05 37.70 37.77 1,461,621 -0.06(-0.15%)
Sep 11, 2017 37.81 38.08 37.63 37.82 1,996,923 +0.30(+0.79%)
Sep 08, 2017 37.17 37.66 37.07 37.53 1,005,739 +0.33(+0.89%)
Sep 07, 2017 37.27 37.28 37.07 37.20 1,030,406 -0.03(-0.07%)
Sep 06, 2017 37.24 37.43 37.16 37.22 1,513,812 +0.04(+0.10%)
Sep 05, 2017 37.68 37.82 37.02 37.19 1,179,045 -0.41(-1.08%)
Sep 01, 2017 37.69 37.86 37.41 37.59 668,686 +0.06(+0.15%)
Aug 31, 2017 37.14 37.58 36.95 37.54 1,119,751 +0.60(+1.62%)
Aug 30, 2017 36.97 37.11 36.91 36.94 771,629 -0.05(-0.12%)
Aug 29, 2017 36.93 37.16 36.86 36.98 945,763 -0.17(-0.45%)
Aug 28, 2017 36.90 37.22 36.82 37.15 898,467 +0.30(+0.83%)
Aug 25, 2017 36.81 37.06 36.71 36.85 887,682 +0.12(+0.33%)
Aug 24, 2017 36.55 36.95 36.38 36.73 1,255,598 +0.31(+0.86%)
Aug 23, 2017 36.51 36.53 36.29 36.41 1,013,726 -0.23(-0.63%)
Aug 22, 2017 36.03 36.72 36.02 36.64 1,276,784 +0.66(+1.82%)
Aug 21, 2017 36.04 36.18 35.88 35.99 861,552 -0.06(-0.18%)
Aug 18, 2017 35.77 36.25 35.74 36.05 1,434,290 +0.16(+0.44%)
Aug 17, 2017 36.32 36.51 35.89 35.90 1,303,889 -0.41(-1.12%)
Aug 16, 2017 36.15 36.48 36.03 36.30 584,038 +0.12(+0.33%)
Aug 15, 2017 36.25 36.26 35.96 36.18 953,880 -0.03(-0.08%)
Aug 14, 2017 36.45 36.50 36.20 36.21 885,225 +0.00(+0.01%)
Aug 11, 2017 35.32 36.26 35.32 36.21 1,150,707 +0.00(+0.00%)
Aug 10, 2017 36.59 36.82 36.11 36.21 1,460,572 -0.65(-1.77%)
Aug 09, 2017 36.76 36.89 36.25 36.86 2,248,953 -0.04(-0.10%)
Aug 08, 2017 35.87 37.24 35.40 36.90 2,336,689 +0.28(+0.75%)
Aug 07, 2017 36.71 36.78 36.52 36.62 1,865,354 -0.10(-0.28%)
Aug 04, 2017 36.93 36.98 36.69 36.72 497,499 -0.14(-0.37%)
Aug 03, 2017 37.04 37.28 36.75 36.86 877,590 -0.10(-0.27%)
Aug 02, 2017 37.10 37.17 36.72 36.96 561,800 -0.17(-0.47%)
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.