Aramark Holdings Corp (NY: ARMK )

38.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 30.02 30.21 29.61 29.91 2,425,904 -0.08(-0.28%)
Dec 30, 2019 30.02 30.16 29.90 29.99 4,109,291 +0.01(+0.02%)
Dec 27, 2019 30.24 30.24 29.94 29.98 2,196,475 -0.17(-0.55%)
Dec 26, 2019 30.09 30.29 29.95 30.15 2,651,668 +0.05(+0.16%)
Dec 24, 2019 30.00 30.14 29.98 30.10 458,421 +0.10(+0.34%)
Dec 23, 2019 30.07 30.24 29.91 30.00 2,890,053 -0.10(-0.34%)
Dec 20, 2019 30.23 30.36 30.00 30.10 5,379,014 -0.01(-0.05%)
Dec 19, 2019 30.03 30.49 30.02 30.11 1,773,154 +0.02(+0.07%)
Dec 18, 2019 30.42 30.44 30.08 30.09 1,917,192 -0.28(-0.91%)
Dec 17, 2019 30.11 30.41 29.94 30.37 1,385,248 +0.22(+0.73%)
Dec 16, 2019 30.29 30.43 30.11 30.15 2,042,584 -0.02(-0.07%)
Dec 13, 2019 29.70 30.19 29.65 30.17 2,526,034 +0.37(+1.23%)
Dec 12, 2019 29.41 29.90 29.34 29.80 1,917,720 +0.30(+1.00%)
Dec 11, 2019 29.31 29.54 29.16 29.51 997,932 +0.14(+0.47%)
Dec 10, 2019 29.19 29.40 28.85 29.37 1,455,876 +0.23(+0.80%)
Dec 09, 2019 29.49 29.65 29.13 29.14 2,072,868 -0.52(-1.74%)
Dec 06, 2019 29.34 29.76 29.34 29.65 4,067,456 +0.48(+1.65%)
Dec 05, 2019 29.19 29.30 29.05 29.17 2,320,770 +0.06(+0.21%)
Dec 04, 2019 28.91 29.22 28.79 29.11 2,912,583 +0.17(+0.60%)
Dec 03, 2019 29.03 29.21 28.92 28.94 3,424,058 -0.45(-1.52%)
Dec 02, 2019 30.11 30.20 29.32 29.38 2,137,250 -0.69(-2.29%)
Nov 29, 2019 30.42 30.52 30.01 30.07 1,609,916 -0.37(-1.20%)
Nov 27, 2019 30.29 30.70 30.09 30.44 3,095,801 +0.25(+0.84%)
Nov 26, 2019 30.41 30.54 30.18 30.18 5,539,596 -0.36(-1.19%)
Nov 25, 2019 29.88 30.68 29.85 30.55 5,734,051 +0.91(+3.06%)
Nov 22, 2019 29.17 29.74 29.07 29.64 2,427,213 +0.45(+1.56%)
Nov 21, 2019 29.98 30.10 29.12 29.19 4,326,216 -0.92(-3.06%)
Nov 20, 2019 30.90 31.02 29.76 30.11 5,300,779 -0.93(-2.99%)
Nov 19, 2019 30.31 31.43 30.13 31.04 5,878,347 +0.81(+2.69%)
Nov 18, 2019 30.09 30.24 29.82 30.22 4,579,323 +0.19(+0.64%)
Nov 15, 2019 29.94 30.20 29.78 30.03 2,678,133 +0.24(+0.81%)
Nov 14, 2019 29.78 29.89 29.62 29.79 4,337,268 +0.05(+0.16%)
Nov 13, 2019 29.38 29.85 29.24 29.74 4,249,299 +0.32(+1.10%)
Nov 12, 2019 29.44 29.53 29.24 29.42 5,110,107 -0.04(-0.14%)
Nov 11, 2019 29.56 29.71 29.41 29.46 1,119,806 -0.11(-0.37%)
Nov 08, 2019 29.78 30.04 29.56 29.57 2,747,478 -0.23(-0.78%)
Nov 07, 2019 29.85 29.93 29.67 29.81 4,381,175 +0.08(+0.28%)
Nov 06, 2019 29.98 30.04 29.61 29.72 4,156,387 -0.21(-0.71%)
Nov 05, 2019 29.54 30.02 29.54 29.94 2,678,908 +0.41(+1.37%)
Nov 04, 2019 29.77 29.92 29.39 29.53 4,580,364 -0.22(-0.74%)
Nov 01, 2019 30.34 30.44 29.73 29.75 2,817,986 -0.35(-1.17%)
Oct 31, 2019 30.18 30.34 29.90 30.10 17,333,032 -0.03(-0.09%)
Oct 30, 2019 30.47 30.47 30.05 30.13 6,876,969 -0.37(-1.22%)
Oct 29, 2019 30.47 30.98 30.40 30.50 4,857,458 +0.05(+0.18%)
Oct 28, 2019 30.55 30.66 30.27 30.45 4,341,017 +0.03(+0.09%)
Oct 25, 2019 30.63 30.91 30.37 30.42 3,307,179 -0.32(-1.05%)
Oct 24, 2019 30.62 30.81 30.54 30.74 3,315,515 +0.25(+0.81%)
Oct 23, 2019 30.35 30.52 30.20 30.49 6,577,874 +0.06(+0.20%)
Oct 22, 2019 30.49 30.65 30.21 30.43 2,367,719 -0.12(-0.38%)
Oct 21, 2019 30.73 30.82 30.41 30.55 2,811,849 -0.10(-0.34%)
Oct 18, 2019 30.35 30.67 30.23 30.65 3,393,388 +0.23(+0.75%)
Oct 17, 2019 30.25 30.54 30.07 30.42 4,310,504 +0.28(+0.94%)
Oct 16, 2019 30.22 30.33 29.89 30.14 5,067,557 -0.17(-0.54%)
Oct 15, 2019 30.15 30.42 30.06 30.31 3,844,655 +0.10(+0.32%)
Oct 14, 2019 30.31 30.37 30.06 30.21 5,320,792 -0.17(-0.57%)
Oct 11, 2019 30.09 30.54 30.04 30.38 2,439,715 +0.53(+1.77%)
Oct 10, 2019 29.45 29.91 29.26 29.85 2,384,028 +0.45(+1.52%)
Oct 09, 2019 29.52 29.66 29.28 29.41 2,030,485 +0.05(+0.16%)
Oct 08, 2019 30.05 30.23 29.26 29.36 3,671,332 -0.87(-2.87%)
Oct 07, 2019 29.39 30.38 29.30 30.22 7,593,209 +0.85(+2.88%)
Oct 04, 2019 29.11 29.45 29.07 29.38 1,325,692 +0.31(+1.06%)
Oct 03, 2019 29.09 29.22 28.75 29.07 2,422,367 +0.01(+0.02%)
Oct 02, 2019 29.32 29.32 28.84 29.06 3,091,669 -0.30(-1.01%)
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.