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 (%)
Sep 28, 2018 39.97 40.24 39.91 40.11 1,598,796 +0.07(+0.16%)
Sep 27, 2018 40.29 40.53 39.81 40.04 4,800,180 -0.21(-0.51%)
Sep 26, 2018 40.21 40.74 40.06 40.25 2,130,447 +0.09(+0.23%)
Sep 25, 2018 39.95 40.30 39.69 40.15 3,216,147 +0.27(+0.68%)
Sep 24, 2018 40.00 40.09 39.63 39.88 961,881 -0.18(-0.44%)
Sep 21, 2018 40.29 40.53 40.05 40.06 3,199,738 -0.07(-0.16%)
Sep 20, 2018 39.97 40.24 39.95 40.12 1,018,402 +0.18(+0.44%)
Sep 19, 2018 39.94 40.15 39.85 39.95 1,383,173 +0.04(+0.09%)
Sep 18, 2018 39.04 40.04 39.04 39.91 2,287,996 +0.76(+1.95%)
Sep 17, 2018 39.47 39.75 39.04 39.15 1,336,679 -0.18(-0.45%)
Sep 14, 2018 39.50 39.56 39.02 39.32 1,549,776 +0.20(+0.50%)
Sep 13, 2018 39.28 39.62 39.09 39.13 1,847,521 +0.21(+0.53%)
Sep 12, 2018 38.59 39.01 38.38 38.92 1,157,103 +0.37(+0.97%)
Sep 11, 2018 38.19 38.74 37.92 38.55 1,824,145 +0.41(+1.08%)
Sep 10, 2018 37.71 38.45 37.43 38.14 1,745,010 +0.49(+1.31%)
Sep 07, 2018 37.78 37.93 37.60 37.64 1,100,654 -0.17(-0.44%)
Sep 06, 2018 38.13 38.23 37.58 37.81 2,087,833 -0.34(-0.88%)
Sep 05, 2018 37.96 38.22 37.85 38.15 1,050,200 +0.10(+0.27%)
Sep 04, 2018 38.15 38.33 37.82 38.05 789,552 -0.25(-0.66%)
Aug 31, 2018 38.30 38.30 38.30 0 +0.12(+0.32%)
Aug 30, 2018 38.37 38.44 38.04 38.18 791,087 -0.22(-0.58%)
Aug 29, 2018 38.48 38.62 38.34 38.40 765,514 -0.02(-0.05%)
Aug 28, 2018 38.00 38.50 37.92 38.42 677,318 +0.41(+1.08%)
Aug 27, 2018 37.96 38.18 37.96 38.01 864,145 +0.10(+0.27%)
Aug 24, 2018 38.12 38.28 37.87 37.91 620,318 -0.19(-0.49%)
Aug 23, 2018 38.24 38.37 38.05 38.09 1,127,838 -0.27(-0.70%)
Aug 22, 2018 38.27 38.41 38.13 38.36 1,065,228 +0.14(+0.37%)
Aug 21, 2018 38.16 38.33 38.05 38.22 821,529 +0.15(+0.39%)
Aug 20, 2018 37.87 38.11 37.70 38.07 911,860 +0.22(+0.59%)
Aug 17, 2018 37.93 38.25 37.84 37.85 1,142,273 -0.23(-0.61%)
Aug 16, 2018 38.05 38.34 37.79 38.08 1,122,583 +0.21(+0.57%)
Aug 15, 2018 37.53 37.91 37.45 37.87 1,709,998 +0.21(+0.56%)
Aug 14, 2018 37.38 37.92 37.24 37.66 2,960,892 +0.44(+1.17%)
Aug 13, 2018 37.32 37.60 36.61 37.22 3,031,746 +0.03(+0.08%)
Aug 10, 2018 36.50 37.26 36.25 37.19 2,839,607 +0.73(+2.01%)
Aug 09, 2018 37.39 37.62 36.41 36.46 3,577,587 -0.90(-2.41%)
Aug 08, 2018 38.05 38.06 37.29 37.36 4,449,333 -0.77(-2.02%)
Aug 07, 2018 37.86 38.98 36.73 38.13 6,984,349 +2.57(+7.22%)
Aug 06, 2018 35.69 35.78 35.30 35.57 4,321,948 -0.07(-0.21%)
Aug 03, 2018 36.04 36.30 35.37 35.64 3,054,374 -0.51(-1.41%)
Aug 02, 2018 37.05 37.15 36.04 36.15 2,756,508 -1.09(-2.92%)
Aug 01, 2018 37.31 37.39 36.92 37.24 3,865,140 -0.15(-0.40%)
Jul 31, 2018 36.83 37.50 36.76 37.39 2,361,005 +0.44(+1.18%)
Jul 30, 2018 37.40 37.55 36.75 36.95 2,111,668 -0.60(-1.58%)
Jul 27, 2018 38.10 38.10 37.34 37.55 761,200 -0.31(-0.81%)
Jul 26, 2018 37.61 38.04 37.50 37.85 1,209,738 +0.05(+0.12%)
Jul 25, 2018 36.66 37.93 36.58 37.81 2,779,653 +1.09(+2.96%)
Jul 24, 2018 36.86 37.18 36.48 36.72 1,487,397 -0.02(-0.05%)
Jul 23, 2018 36.82 36.86 36.56 36.74 1,445,234 -0.09(-0.25%)
Jul 20, 2018 36.65 37.23 36.22 36.83 1,424,957 +0.10(+0.28%)
Jul 19, 2018 36.25 36.80 35.68 36.73 3,026,646 +0.48(+1.33%)
Jul 18, 2018 35.89 36.29 35.70 36.25 1,906,310 +0.46(+1.27%)
Jul 17, 2018 35.87 35.89 35.65 35.79 1,802,143 -0.11(-0.31%)
Jul 16, 2018 35.95 35.99 35.68 35.90 1,262,414 -0.05(-0.13%)
Jul 13, 2018 36.01 36.27 35.83 35.95 1,440,383 -0.16(-0.44%)
Jul 12, 2018 36.26 36.26 35.87 36.11 966,570 +0.00(+0.00%)
Jul 11, 2018 35.73 36.22 35.60 36.11 1,514,409 +0.19(+0.52%)
Jul 10, 2018 35.95 36.01 35.72 35.92 1,324,982 +0.15(+0.42%)
Jul 09, 2018 35.71 35.94 35.71 35.77 1,051,395 +0.24(+0.68%)
Jul 06, 2018 35.46 35.69 35.41 35.53 900,478 +0.15(+0.42%)
Jul 05, 2018 35.02 35.41 34.97 35.38 2,437,702 +0.49(+1.41%)
Jul 03, 2018 34.89 34.89 34.89 0 +0.31(+0.89%)
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.