Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 36.83 37.28 36.82 37.14 1,128,667 +0.46(+1.25%)
Jul 31, 2017 36.38 36.70 36.27 36.68 2,344,240 +0.39(+1.07%)
Jul 28, 2017 36.56 36.75 36.24 36.29 924,474 -0.34(-0.93%)
Jul 27, 2017 36.76 36.76 36.45 36.63 641,221 -0.06(-0.18%)
Jul 26, 2017 37.03 37.04 36.65 36.69 1,723,955 -0.36(-0.97%)
Jul 25, 2017 37.30 37.40 37.02 37.05 1,049,699 -0.20(-0.54%)
Jul 24, 2017 37.29 37.39 37.05 37.26 519,389 -0.06(-0.15%)
Jul 21, 2017 37.26 37.37 37.10 37.31 743,820 -0.12(-0.32%)
Jul 20, 2017 37.47 37.55 37.25 37.43 790,302 -0.04(-0.10%)
Jul 19, 2017 37.32 37.51 37.29 37.47 880,397 +0.27(+0.72%)
Jul 18, 2017 37.44 37.52 37.06 37.20 728,411 -0.26(-0.69%)
Jul 17, 2017 37.24 37.46 37.10 37.46 1,089,548 +0.29(+0.79%)
Jul 14, 2017 36.92 37.31 36.86 37.16 1,489,949 +0.16(+0.42%)
Jul 13, 2017 37.19 37.22 36.75 37.01 1,182,073 -0.13(-0.35%)
Jul 12, 2017 36.78 37.33 36.68 37.14 1,310,103 +0.59(+1.61%)
Jul 11, 2017 36.77 36.77 36.32 36.55 2,540,566 -0.34(-0.92%)
Jul 10, 2017 37.09 37.31 36.72 36.89 1,733,927 -0.14(-0.37%)
Jul 07, 2017 36.92 37.05 36.79 37.03 1,604,770 +0.33(+0.90%)
Jul 06, 2017 37.27 37.37 36.69 36.69 1,866,234 -0.97(-2.57%)
Jul 05, 2017 37.84 37.89 37.39 37.66 1,240,263 -0.13(-0.34%)
Jul 03, 2017 37.87 37.89 37.69 37.79 435,049 +0.08(+0.22%)
Jun 30, 2017 37.61 37.85 37.49 37.71 1,236,493 +0.27(+0.71%)
Jun 29, 2017 37.89 37.89 37.24 37.44 669,534 -0.40(-1.07%)
Jun 28, 2017 37.91 38.03 37.75 37.84 1,306,214 +0.12(+0.32%)
Jun 27, 2017 38.20 38.39 37.73 37.73 1,006,620 -0.44(-1.16%)
Jun 26, 2017 38.26 38.37 38.05 38.17 1,013,526 +0.02(+0.05%)
Jun 23, 2017 37.76 38.24 37.72 38.15 2,791,763 +0.43(+1.15%)
Jun 22, 2017 37.87 37.95 37.62 37.72 1,335,644 -0.09(-0.24%)
Jun 21, 2017 37.74 37.95 37.68 37.81 2,432,663 +0.06(+0.17%)
Jun 20, 2017 37.61 37.76 37.49 37.74 3,064,333 +0.00(+0.00%)
Jun 19, 2017 37.63 37.83 37.30 37.74 1,689,885 +0.17(+0.44%)
Jun 16, 2017 37.49 37.69 37.29 37.58 1,659,426 +0.23(+0.62%)
Jun 15, 2017 36.91 37.46 36.86 37.35 1,821,678 +0.16(+0.42%)
Jun 14, 2017 36.98 37.28 36.94 37.19 1,891,885 +0.36(+0.97%)
Jun 13, 2017 36.76 36.91 36.48 36.83 1,536,762 +0.19(+0.53%)
Jun 12, 2017 36.38 36.80 36.36 36.64 1,723,392 +0.26(+0.71%)
Jun 09, 2017 36.38 36.46 36.23 36.38 1,700,964 -0.03(-0.08%)
Jun 08, 2017 36.38 36.47 36.14 36.41 1,496,987 +0.04(+0.10%)
Jun 07, 2017 36.08 36.44 35.87 36.37 2,005,873 +0.46(+1.28%)
Jun 06, 2017 35.82 36.02 35.70 35.91 2,022,532 +0.10(+0.28%)
Jun 05, 2017 35.54 35.87 35.54 35.81 1,673,529 +0.12(+0.34%)
Jun 02, 2017 35.67 35.76 35.38 35.69 1,254,892 +0.12(+0.34%)
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.