Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.18 30.34 29.89 30.09 17,336,880 -0.03(-0.09%)
Oct 30, 2019 30.47 30.47 30.05 30.12 6,878,496 -0.37(-1.22%)
Oct 29, 2019 30.47 30.97 30.40 30.49 4,858,537 +0.06(+0.18%)
Oct 28, 2019 30.54 30.65 30.26 30.44 4,341,981 +0.03(+0.09%)
Oct 25, 2019 30.62 30.91 30.36 30.41 3,307,913 -0.32(-1.05%)
Oct 24, 2019 30.61 30.80 30.53 30.73 3,316,251 +0.25(+0.81%)
Oct 23, 2019 30.34 30.51 30.20 30.49 6,579,334 +0.06(+0.20%)
Oct 22, 2019 30.48 30.64 30.20 30.42 2,368,244 -0.12(-0.38%)
Oct 21, 2019 30.72 30.81 30.40 30.54 2,812,474 -0.10(-0.34%)
Oct 18, 2019 30.34 30.66 30.23 30.64 3,394,141 +0.23(+0.75%)
Oct 17, 2019 30.25 30.54 30.06 30.42 4,311,461 +0.28(+0.94%)
Oct 16, 2019 30.22 30.32 29.89 30.14 5,068,682 -0.17(-0.54%)
Oct 15, 2019 30.14 30.42 30.05 30.30 3,845,508 +0.10(+0.32%)
Oct 14, 2019 30.31 30.36 30.05 30.20 5,321,973 -0.17(-0.57%)
Oct 11, 2019 30.09 30.53 30.03 30.38 2,440,257 +0.53(+1.77%)
Oct 10, 2019 29.45 29.90 29.26 29.85 2,384,558 +0.45(+1.52%)
Oct 09, 2019 29.52 29.65 29.28 29.40 2,030,935 +0.05(+0.16%)
Oct 08, 2019 30.04 30.22 29.25 29.35 3,672,147 -0.87(-2.87%)
Oct 07, 2019 29.39 30.37 29.29 30.22 7,594,895 +0.85(+2.88%)
Oct 04, 2019 29.10 29.45 29.07 29.37 1,325,986 +0.31(+1.06%)
Oct 03, 2019 29.08 29.21 28.75 29.06 2,422,905 +0.01(+0.02%)
Oct 02, 2019 29.31 29.31 28.83 29.06 3,092,356 -0.30(-1.01%)
Oct 01, 2019 30.00 30.09 29.28 29.35 3,128,001 -0.62(-2.07%)
Sep 30, 2019 29.63 30.00 29.61 29.97 3,650,193 +0.39(+1.30%)
Sep 27, 2019 29.58 29.74 29.42 29.59 2,396,343 +0.02(+0.07%)
Sep 26, 2019 29.52 29.65 29.36 29.56 2,580,760 +0.00(+0.00%)
Sep 25, 2019 29.29 29.64 29.16 29.56 2,988,486 +0.25(+0.84%)
Sep 24, 2019 29.42 29.61 29.15 29.32 1,939,252 -0.04(-0.14%)
Sep 23, 2019 29.12 29.56 28.96 29.36 5,385,729 +0.32(+1.11%)
Sep 20, 2019 29.10 29.33 29.01 29.04 2,195,969 -0.14(-0.47%)
Sep 19, 2019 29.42 29.62 29.16 29.17 2,219,757 -0.17(-0.59%)
Sep 18, 2019 29.41 29.63 29.12 29.34 2,625,130 -0.06(-0.21%)
Sep 17, 2019 29.49 29.83 29.34 29.41 4,955,804 -0.10(-0.33%)
Sep 16, 2019 29.13 29.63 29.06 29.50 2,300,488 +0.14(+0.49%)
Sep 13, 2019 29.75 30.01 29.30 29.36 4,235,333 -0.30(-1.00%)
Sep 12, 2019 29.39 29.72 29.19 29.65 4,547,769 +0.29(+0.98%)
Sep 11, 2019 28.93 29.39 28.78 29.37 1,482,885 +0.38(+1.30%)
Sep 10, 2019 28.76 28.99 28.37 28.99 2,665,043 +0.10(+0.36%)
Sep 09, 2019 29.01 29.01 28.57 28.88 6,311,663 +0.00(+0.00%)
Sep 06, 2019 28.82 28.90 28.49 28.88 2,664,914 -0.01(-0.02%)
Sep 05, 2019 28.92 28.99 28.42 28.89 3,083,432 +0.30(+1.06%)
Sep 04, 2019 28.45 28.60 28.15 28.59 3,099,449 +0.24(+0.85%)
Sep 03, 2019 27.96 28.38 27.96 28.35 5,183,085 +0.25(+0.88%)
Aug 30, 2019 28.05 28.22 27.83 28.10 3,685,686 +0.14(+0.52%)
Aug 29, 2019 27.74 27.97 27.49 27.96 2,167,837 +0.41(+1.47%)
Aug 28, 2019 27.42 27.71 27.27 27.55 3,020,140 +0.03(+0.12%)
Aug 27, 2019 28.39 28.51 27.49 27.52 3,338,058 -0.82(-2.89%)
Aug 26, 2019 27.54 28.43 27.54 28.33 6,404,129 +1.07(+3.94%)
Aug 23, 2019 27.51 27.77 27.12 27.26 2,506,272 -0.22(-0.80%)
Aug 22, 2019 27.36 27.64 27.21 27.48 3,796,852 +0.20(+0.73%)
Aug 21, 2019 27.27 27.37 27.08 27.28 3,426,282 +0.21(+0.76%)
Aug 20, 2019 27.61 27.61 27.08 27.08 5,525,537 -0.56(-2.02%)
Aug 19, 2019 28.57 28.76 27.45 27.63 19,603,294 +2.12(+8.30%)
Aug 16, 2019 25.72 25.82 25.49 25.51 1,817,178 -0.03(-0.11%)
Aug 15, 2019 25.71 25.97 25.50 25.54 4,633,036 -0.01(-0.05%)
Aug 14, 2019 25.69 25.84 25.31 25.56 5,326,356 -0.47(-1.80%)
Aug 13, 2019 26.11 26.60 25.89 26.02 8,540,867 -0.09(-0.34%)
Aug 12, 2019 26.08 26.22 25.34 26.11 6,270,858 -0.03(-0.13%)
Aug 09, 2019 25.72 26.17 25.60 26.15 10,566,479 +0.30(+1.17%)
Aug 08, 2019 25.81 25.94 25.10 25.85 10,976,100 -0.01(-0.03%)
Aug 07, 2019 24.44 25.87 24.37 25.85 11,139,252 +0.79(+3.15%)
Aug 06, 2019 24.52 26.68 24.52 25.06 13,969,225 +1.13(+4.70%)
Aug 05, 2019 23.94 23.94 23.55 23.94 18,675,112 -0.38(-1.58%)
Aug 02, 2019 24.51 24.64 24.06 24.32 2,919,825 -0.21(-0.84%)
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.