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 (%)
Jul 31, 2019 34.82 34.89 33.94 34.09 3,022,458 -0.74(-2.14%)
Jul 30, 2019 34.27 34.84 34.11 34.83 2,728,159 +0.36(+1.04%)
Jul 29, 2019 34.76 34.98 34.48 34.48 4,922,485 -0.37(-1.05%)
Jul 26, 2019 34.66 35.02 34.63 34.84 2,244,128 +0.37(+1.07%)
Jul 25, 2019 34.57 34.68 34.45 34.48 2,010,331 -0.11(-0.33%)
Jul 24, 2019 34.09 34.65 33.89 34.59 2,225,380 +0.45(+1.32%)
Jul 23, 2019 33.69 34.27 33.54 34.14 3,866,579 +0.66(+1.97%)
Jul 22, 2019 33.90 33.96 33.44 33.48 3,590,059 -0.26(-0.78%)
Jul 19, 2019 34.22 34.26 33.68 33.74 2,215,146 -0.35(-1.02%)
Jul 18, 2019 33.67 34.24 33.60 34.09 2,969,789 +0.36(+1.06%)
Jul 17, 2019 34.03 34.34 33.64 33.73 4,096,135 -0.03(-0.08%)
Jul 16, 2019 34.15 34.37 33.69 33.76 2,446,549 -0.42(-1.24%)
Jul 15, 2019 34.33 34.39 34.04 34.18 2,355,664 -0.15(-0.44%)
Jul 12, 2019 34.32 34.60 34.26 34.33 3,165,389 -0.06(-0.16%)
Jul 11, 2019 34.16 34.74 34.15 34.39 3,721,117 +0.41(+1.19%)
Jul 10, 2019 34.07 34.41 33.84 33.99 3,843,393 -0.10(-0.30%)
Jul 09, 2019 33.73 34.12 33.39 34.09 3,341,272 +0.13(+0.39%)
Jul 08, 2019 34.00 34.17 33.75 33.96 1,467,640 -0.24(-0.72%)
Jul 05, 2019 33.78 34.21 33.64 34.20 646,942 +0.36(+1.06%)
Jul 03, 2019 33.91 34.00 33.71 33.84 724,864 +0.08(+0.22%)
Jul 02, 2019 33.62 33.92 33.36 33.77 1,599,870 +0.21(+0.62%)
Jul 01, 2019 34.22 34.31 33.21 33.56 1,692,592 -0.41(-1.19%)
Jun 28, 2019 33.09 33.97 32.98 33.97 4,304,598 +0.85(+2.56%)
Jun 27, 2019 32.24 33.15 31.94 33.12 2,492,802 +1.05(+3.29%)
Jun 26, 2019 32.38 32.68 32.01 32.06 1,445,278 -0.25(-0.79%)
Jun 25, 2019 32.39 32.68 32.32 32.32 1,390,709 +0.00(+0.00%)
Jun 24, 2019 32.55 32.76 32.22 32.32 1,437,480 -0.27(-0.84%)
Jun 21, 2019 32.65 32.92 32.59 32.59 1,107,997 -0.21(-0.63%)
Jun 20, 2019 33.01 33.14 32.63 32.80 1,346,092 -0.04(-0.11%)
Jun 19, 2019 32.88 32.94 32.68 32.84 1,672,231 +0.00(+0.00%)
Jun 18, 2019 32.87 33.37 32.78 32.84 1,304,040 +0.20(+0.61%)
Jun 17, 2019 32.48 32.82 32.46 32.64 1,293,291 +0.17(+0.52%)
Jun 14, 2019 32.50 32.71 32.34 32.47 1,604,935 -0.05(-0.14%)
Jun 13, 2019 33.01 33.15 32.39 32.52 1,135,226 -0.39(-1.17%)
Jun 12, 2019 32.89 33.12 32.58 32.90 1,312,548 -0.12(-0.37%)
Jun 11, 2019 32.97 33.36 32.85 33.03 2,506,241 +0.31(+0.95%)
Jun 10, 2019 33.68 33.94 32.57 32.71 2,320,281 -0.78(-2.33%)
Jun 07, 2019 33.22 33.54 33.09 33.50 2,961,455 +0.36(+1.08%)
Jun 06, 2019 33.30 33.45 33.14 33.14 3,263,108 -0.24(-0.71%)
Jun 05, 2019 33.24 33.45 33.03 33.37 6,109,479 +0.16(+0.48%)
Jun 04, 2019 32.86 33.23 32.76 33.21 4,472,097 +0.72(+2.20%)
Jun 03, 2019 32.68 32.87 31.90 32.50 5,066,426 -0.27(-0.83%)
May 31, 2019 32.73 33.53 32.58 32.77 7,544,619 -0.09(-0.29%)
May 30, 2019 30.99 34.15 30.92 32.87 17,787,848 +2.03(+6.57%)
May 29, 2019 29.83 30.92 29.83 30.84 7,262,886 +0.95(+3.18%)
May 28, 2019 29.83 30.02 29.64 29.89 7,042,856 +0.16(+0.54%)
May 24, 2019 29.56 29.83 29.26 29.73 1,790,504 +0.33(+1.12%)
May 23, 2019 29.74 29.78 29.28 29.40 4,738,861 -0.57(-1.92%)
May 22, 2019 30.25 30.27 29.87 29.97 4,304,164 -0.40(-1.33%)
May 21, 2019 29.94 30.38 29.86 30.38 3,627,011 +0.52(+1.74%)
May 20, 2019 29.61 29.98 29.44 29.86 3,389,735 +0.06(+0.19%)
May 17, 2019 29.46 30.11 29.37 29.80 3,534,722 +0.08(+0.29%)
May 16, 2019 30.01 30.41 29.67 29.72 5,066,112 -0.30(-1.00%)
May 15, 2019 29.63 30.22 29.47 30.02 5,533,230 +0.40(+1.34%)
May 14, 2019 29.32 29.95 29.07 29.62 4,749,536 +0.34(+1.15%)
May 13, 2019 28.73 29.39 28.35 29.29 4,759,468 -0.11(-0.38%)
May 10, 2019 29.25 29.85 28.88 29.40 5,444,310 -0.03(-0.10%)
May 09, 2019 28.21 29.82 27.86 29.43 7,383,273 +0.81(+2.82%)
May 08, 2019 27.55 29.01 27.39 28.62 7,148,548 +0.90(+3.25%)
May 07, 2019 25.09 27.74 23.93 27.72 18,444,060 -1.67(-5.69%)
May 06, 2019 28.65 29.46 28.65 29.39 4,022,489 +0.12(+0.42%)
May 03, 2019 29.02 29.35 28.86 29.27 4,631,791 +0.43(+1.50%)
May 02, 2019 28.95 29.29 28.66 28.84 2,263,773 -0.10(-0.36%)
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.