Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.35 24.71 24.20 24.47 3,867,148 +0.42(+1.76%)
Oct 30, 2018 23.70 24.08 23.60 24.05 2,280,755 +0.40(+1.70%)
Oct 29, 2018 23.88 24.41 23.34 23.65 5,015,125 +0.11(+0.46%)
Oct 26, 2018 23.62 23.89 23.15 23.54 3,704,161 -0.32(-1.34%)
Oct 25, 2018 24.10 24.17 23.75 23.86 5,228,225 -0.01(-0.06%)
Oct 24, 2018 24.84 24.87 23.84 23.87 5,939,100 -1.16(-4.65%)
Oct 23, 2018 25.20 25.35 24.57 25.04 4,365,952 -0.51(-2.00%)
Oct 22, 2018 26.16 26.21 25.49 25.55 5,763,447 -0.51(-1.96%)
Oct 19, 2018 26.71 26.78 26.05 26.06 3,934,892 -0.64(-2.40%)
Oct 18, 2018 27.24 27.44 26.60 26.70 2,668,449 -0.72(-2.61%)
Oct 17, 2018 28.01 28.08 27.09 27.42 2,836,305 -0.49(-1.76%)
Oct 16, 2018 27.46 27.95 27.44 27.91 2,391,057 +0.52(+1.89%)
Oct 15, 2018 27.34 27.66 27.16 27.39 2,264,561 -0.06(-0.22%)
Oct 12, 2018 27.31 27.64 27.14 27.45 1,959,593 +0.64(+2.39%)
Oct 11, 2018 27.35 27.41 26.79 26.81 3,138,295 -0.67(-2.43%)
Oct 10, 2018 28.34 28.40 27.48 27.48 2,694,166 -0.91(-3.19%)
Oct 09, 2018 28.28 28.68 28.19 28.38 1,900,757 +0.05(+0.19%)
Oct 08, 2018 28.07 28.47 28.03 28.33 2,074,643 +0.20(+0.70%)
Oct 05, 2018 28.39 28.43 27.71 28.13 2,018,450 -0.16(-0.58%)
Oct 04, 2018 28.64 28.64 28.12 28.30 3,552,863 -0.32(-1.12%)
Oct 03, 2018 28.82 28.98 28.56 28.62 2,299,423 -0.18(-0.64%)
Oct 02, 2018 29.00 29.00 28.67 28.80 2,561,641 -0.20(-0.70%)
Oct 01, 2018 29.58 29.58 28.94 29.00 2,907,220 -0.31(-1.05%)
Sep 28, 2018 29.21 29.41 29.17 29.31 2,187,682 +0.05(+0.16%)
Sep 27, 2018 29.45 29.62 29.09 29.26 6,568,231 -0.15(-0.51%)
Sep 26, 2018 29.39 29.77 29.28 29.41 2,915,156 +0.07(+0.23%)
Sep 25, 2018 29.19 29.45 29.00 29.34 4,400,751 +0.20(+0.68%)
Sep 24, 2018 29.24 29.30 28.96 29.15 1,316,171 -0.13(-0.44%)
Sep 21, 2018 29.45 29.62 29.27 29.28 4,378,299 -0.05(-0.16%)
Sep 20, 2018 29.21 29.41 29.19 29.32 1,393,511 +0.13(+0.44%)
Sep 19, 2018 29.19 29.34 29.13 29.19 1,892,637 +0.03(+0.09%)
Sep 18, 2018 28.53 29.26 28.53 29.17 3,130,735 +0.56(+1.95%)
Sep 17, 2018 28.85 29.05 28.53 28.61 1,829,019 -0.13(-0.45%)
Sep 14, 2018 28.87 28.91 28.51 28.74 2,120,605 +0.14(+0.50%)
Sep 13, 2018 28.70 28.96 28.57 28.59 2,528,019 +0.15(+0.53%)
Sep 12, 2018 28.20 28.51 28.05 28.44 1,583,299 +0.27(+0.97%)
Sep 11, 2018 27.91 28.32 27.71 28.17 2,496,032 +0.30(+1.08%)
Sep 10, 2018 27.56 28.10 27.35 27.87 2,387,751 +0.36(+1.31%)
Sep 07, 2018 27.61 27.72 27.48 27.51 1,506,058 -0.12(-0.44%)
Sep 06, 2018 27.87 27.94 27.46 27.63 2,856,845 -0.25(-0.88%)
Sep 05, 2018 27.74 27.93 27.66 27.88 1,437,021 +0.07(+0.27%)
Sep 04, 2018 27.88 28.01 27.64 27.80 1,080,368 -0.18(-0.66%)
Aug 31, 2018 27.99 27.99 27.99 0 +0.09(+0.32%)
Aug 30, 2018 28.04 28.09 27.80 27.90 1,082,468 -0.16(-0.58%)
Aug 29, 2018 28.12 28.23 28.02 28.06 1,047,476 -0.01(-0.05%)
Aug 28, 2018 27.77 28.14 27.72 28.08 926,794 +0.30(+1.08%)
Aug 27, 2018 27.74 27.90 27.74 27.78 1,182,435 +0.07(+0.27%)
Aug 24, 2018 27.86 27.98 27.68 27.70 848,800 -0.14(-0.49%)
Aug 23, 2018 27.95 28.04 27.80 27.84 1,543,255 -0.20(-0.70%)
Aug 22, 2018 27.97 28.07 27.87 28.04 1,457,584 +0.10(+0.37%)
Aug 21, 2018 27.89 28.01 27.81 27.93 1,124,123 +0.11(+0.39%)
Aug 20, 2018 27.68 27.85 27.55 27.82 1,247,725 +0.16(+0.59%)
Aug 17, 2018 27.72 27.95 27.65 27.66 1,563,007 -0.17(-0.61%)
Aug 16, 2018 27.80 28.02 27.62 27.83 1,536,065 +0.16(+0.57%)
Aug 15, 2018 27.43 27.70 27.37 27.68 2,339,842 +0.13(+0.48%)
Aug 14, 2018 27.34 27.73 27.24 27.54 4,048,553 +0.32(+1.17%)
Aug 13, 2018 27.30 27.50 26.77 27.22 4,145,436 +0.02(+0.07%)
Aug 10, 2018 26.69 27.25 26.51 27.20 3,882,715 +0.54(+2.02%)
Aug 09, 2018 27.34 27.51 26.63 26.66 4,891,786 -0.66(-2.41%)
Aug 08, 2018 27.83 27.83 27.27 27.32 6,083,761 -0.56(-2.02%)
Aug 07, 2018 27.69 28.51 26.86 27.89 9,549,997 +1.88(+7.22%)
Aug 06, 2018 26.10 26.17 25.81 26.01 5,909,583 -0.05(-0.21%)
Aug 03, 2018 26.36 26.55 25.87 26.07 4,176,375 -0.37(-1.41%)
Aug 02, 2018 27.09 27.17 26.36 26.44 3,769,090 -0.80(-2.92%)
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.