Aramark Holdings Corp (NY: ARMK )

41.06 -0.30 (-0.73%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.20 35.41 35.02 35.03 1,508,668 -0.09(-0.27%)
Jun 28, 2018 35.28 35.30 34.47 35.13 2,273,657 -0.17(-0.48%)
Jun 27, 2018 36.21 36.21 35.22 35.30 1,961,689 -0.98(-2.71%)
Jun 26, 2018 36.06 36.75 35.88 36.28 3,275,724 +0.24(+0.66%)
Jun 25, 2018 35.87 36.11 35.53 36.04 2,156,565 -0.08(-0.21%)
Jun 22, 2018 35.93 36.23 35.66 36.12 3,364,235 +0.35(+0.98%)
Jun 21, 2018 36.30 36.41 35.63 35.77 3,023,649 -0.45(-1.25%)
Jun 20, 2018 36.41 36.41 35.84 36.22 1,559,405 -0.12(-0.34%)
Jun 19, 2018 36.58 36.92 36.25 36.35 3,150,679 -0.83(-2.24%)
Jun 18, 2018 37.17 37.59 37.00 37.18 1,155,972 -0.43(-1.13%)
Jun 15, 2018 37.65 37.55 37.60 1,145,110 +0.06(+0.15%)
Jun 14, 2018 37.56 37.73 37.40 37.55 1,060,441 +0.04(+0.10%)
Jun 13, 2018 37.38 37.71 37.17 37.51 1,960,777 +0.35(+0.94%)
Jun 12, 2018 36.78 37.19 36.72 37.16 873,458 +0.48(+1.31%)
Jun 11, 2018 36.81 36.89 36.33 36.68 1,427,461 -0.18(-0.49%)
Jun 08, 2018 36.92 37.24 36.44 36.86 2,202,097 -0.27(-0.74%)
Jun 07, 2018 37.29 37.45 37.00 37.13 1,077,897 -0.12(-0.33%)
Jun 06, 2018 37.28 37.25 1,015,877 +0.29(+0.79%)
Jun 05, 2018 36.58 37.01 36.51 36.96 1,037,545 +0.45(+1.24%)
Jun 04, 2018 36.44 36.66 36.37 36.51 1,075,404 +0.08(+0.23%)
Jun 01, 2018 36.80 36.86 36.38 36.42 1,035,158 -0.24(-0.64%)
May 31, 2018 36.88 37.05 36.65 36.66 1,419,059 -0.26(-0.72%)
May 30, 2018 36.58 37.15 36.58 36.92 1,067,031 +0.56(+1.53%)
May 29, 2018 36.44 36.49 36.21 36.37 1,492,314 -0.21(-0.57%)
May 25, 2018 36.57 36.57 36.57 0 -0.06(-0.15%)
May 24, 2018 36.70 36.79 36.49 36.63 885,397 -0.08(-0.21%)
May 23, 2018 36.61 36.75 36.34 36.71 1,100,489 -0.08(-0.21%)
May 22, 2018 36.63 37.23 36.62 36.78 2,011,770 +0.33(+0.91%)
May 21, 2018 36.05 36.54 35.91 36.45 1,259,952 +0.57(+1.58%)
May 18, 2018 36.08 36.36 35.62 35.88 1,017,416 -0.19(-0.52%)
May 17, 2018 35.98 36.26 35.92 36.07 1,117,636 +0.06(+0.16%)
May 16, 2018 36.04 36.16 35.80 36.02 1,274,525 +0.09(+0.25%)
May 15, 2018 35.80 35.96 35.59 35.93 2,252,241 +0.14(+0.39%)
May 14, 2018 35.82 35.98 35.63 35.79 1,177,875 +0.00(+0.00%)
May 11, 2018 35.97 36.37 35.53 35.79 1,052,501 +0.04(+0.11%)
May 10, 2018 35.46 35.79 35.29 35.75 1,072,950 +0.46(+1.31%)
May 09, 2018 36.72 36.79 35.11 35.29 2,600,854 -1.68(-4.54%)
May 08, 2018 36.66 37.26 35.95 36.96 5,177,256 +2.07(+5.94%)
May 07, 2018 34.96 35.15 34.61 34.89 1,818,855 -0.17(-0.48%)
May 04, 2018 34.44 35.26 34.30 35.06 1,359,391 +0.58(+1.69%)
May 03, 2018 34.81 34.81 34.17 34.48 1,619,030 -0.34(-0.97%)
May 02, 2018 35.02 35.42 34.80 34.82 2,026,721 -0.43(-1.23%)
May 01, 2018 35.13 35.25 34.89 35.25 1,097,977 +0.04(+0.11%)
Apr 30, 2018 35.47 35.70 35.20 35.21 1,107,670 -0.10(-0.29%)
Apr 27, 2018 35.86 35.93 35.28 35.31 1,215,852 -0.64(-1.78%)
Apr 26, 2018 36.12 36.26 35.85 35.96 967,403 +0.07(+0.18%)
Apr 25, 2018 35.58 36.04 35.32 35.89 1,129,017 +0.39(+1.09%)
Apr 24, 2018 35.64 35.93 35.41 35.50 994,434 -0.04(-0.11%)
Apr 23, 2018 35.63 35.96 35.39 35.54 1,057,875 -0.01(-0.03%)
Apr 20, 2018 35.42 35.76 35.22 35.55 900,776 +0.24(+0.67%)
Apr 19, 2018 35.71 35.81 35.31 35.31 1,857,948 -0.48(-1.34%)
Apr 18, 2018 35.93 36.12 35.76 35.80 1,211,643 -0.16(-0.45%)
Apr 17, 2018 36.03 36.26 35.83 35.96 847,260 +0.38(+1.06%)
Apr 16, 2018 35.42 35.76 35.24 35.58 1,112,097 +0.32(+0.91%)
Apr 13, 2018 35.79 35.79 35.03 35.26 1,697,557 -0.35(-0.98%)
Apr 12, 2018 35.65 35.86 35.55 35.61 1,170,262 +0.01(+0.03%)
Apr 11, 2018 35.96 36.03 35.49 35.60 1,582,532 -0.47(-1.31%)
Apr 10, 2018 36.52 36.68 35.99 36.07 1,674,772 -0.02(-0.05%)
Apr 09, 2018 36.40 36.76 36.08 36.09 1,959,436 -0.22(-0.60%)
Apr 06, 2018 36.83 37.17 36.14 36.30 1,019,097 -0.84(-2.26%)
Apr 05, 2018 36.83 37.33 36.51 37.14 1,955,757 +0.49(+1.34%)
Apr 04, 2018 35.95 36.69 35.86 36.65 2,244,503 +0.22(+0.59%)
Apr 03, 2018 36.19 36.59 36.00 36.44 1,060,540 +0.48(+1.34%)
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.