Aramark Holdings Corp (NY: ARMK )

38.61 +0.53 (+1.39%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.11 24.75 24.03 24.75 5,908,427 +0.62(+2.56%)
Jun 27, 2019 23.49 24.15 23.27 24.13 3,421,583 +0.77(+3.29%)
Jun 26, 2019 23.59 23.81 23.32 23.36 1,983,767 -0.19(-0.79%)
Jun 25, 2019 23.60 23.81 23.55 23.55 1,908,867 +0.00(+0.00%)
Jun 24, 2019 23.72 23.87 23.47 23.55 1,973,064 -0.20(-0.84%)
Jun 21, 2019 23.79 23.99 23.75 23.75 1,520,821 -0.15(-0.63%)
Jun 20, 2019 24.05 24.14 23.77 23.90 1,847,626 -0.03(-0.11%)
Jun 19, 2019 23.96 24.00 23.81 23.92 2,295,280 +0.00(+0.00%)
Jun 18, 2019 23.95 24.31 23.88 23.92 1,789,906 +0.14(+0.61%)
Jun 17, 2019 23.66 23.91 23.65 23.78 1,775,152 +0.12(+0.52%)
Jun 14, 2019 23.68 23.83 23.56 23.66 2,202,910 -0.03(-0.14%)
Jun 13, 2019 24.05 24.15 23.60 23.69 1,558,195 -0.28(-1.17%)
Jun 12, 2019 23.96 24.13 23.74 23.97 1,801,583 -0.09(-0.37%)
Jun 11, 2019 24.02 24.31 23.93 24.06 3,440,029 +0.23(+0.95%)
Jun 10, 2019 24.54 24.73 23.73 23.83 3,184,783 -0.57(-2.33%)
Jun 07, 2019 24.20 24.43 24.11 24.40 4,064,848 +0.26(+1.08%)
Jun 06, 2019 24.26 24.37 24.14 24.14 4,478,893 -0.17(-0.71%)
Jun 05, 2019 24.22 24.37 24.07 24.31 8,385,779 +0.12(+0.48%)
Jun 04, 2019 23.94 24.21 23.87 24.20 6,138,334 +0.52(+2.20%)
Jun 03, 2019 23.81 23.95 23.24 23.68 6,954,100 -0.20(-0.83%)
May 31, 2019 23.85 24.43 23.74 23.88 10,355,631 -0.07(-0.29%)
May 30, 2019 22.58 24.88 22.53 23.94 24,415,334 +1.48(+6.57%)
May 29, 2019 21.73 22.52 21.73 22.47 9,968,929 +0.69(+3.18%)
May 28, 2019 21.73 21.87 21.59 21.78 9,666,919 +0.12(+0.54%)
May 24, 2019 21.54 21.73 21.32 21.66 2,457,619 +0.24(+1.12%)
May 23, 2019 21.67 21.69 21.33 21.42 6,504,489 -0.42(-1.92%)
May 22, 2019 22.04 22.05 21.76 21.84 5,907,831 -0.30(-1.33%)
May 21, 2019 21.81 22.14 21.75 22.13 4,978,382 +0.38(+1.73%)
May 20, 2019 21.57 21.84 21.45 21.75 4,652,700 +0.04(+0.19%)
May 17, 2019 21.46 21.93 21.40 21.71 4,851,706 +0.06(+0.29%)
May 16, 2019 21.86 22.15 21.62 21.65 6,953,670 -0.22(-1.00%)
May 15, 2019 21.59 22.02 21.47 21.87 7,594,829 +0.27(+1.24%)
May 14, 2019 21.39 21.84 21.20 21.60 6,512,810 +0.25(+1.15%)
May 13, 2019 20.95 21.44 20.68 21.36 6,526,430 -0.08(-0.38%)
May 10, 2019 21.33 21.77 21.06 21.44 7,465,521 -0.02(-0.10%)
May 09, 2019 20.57 21.75 20.32 21.46 10,124,327 +0.59(+2.82%)
May 08, 2019 20.09 21.15 19.98 20.87 9,802,461 +0.66(+3.25%)
May 07, 2019 18.30 20.23 17.45 20.21 25,291,452 -1.22(-5.69%)
May 06, 2019 20.89 21.48 20.89 21.43 5,515,846 +0.09(+0.42%)
May 03, 2019 21.17 21.40 21.05 21.34 6,351,353 +0.31(+1.50%)
May 02, 2019 21.11 21.36 20.90 21.03 3,104,203 -0.08(-0.36%)
May 01, 2019 21.38 21.42 21.08 21.10 3,824,438 -0.17(-0.80%)
Apr 30, 2019 21.32 21.43 21.08 21.28 5,105,205 -0.03(-0.16%)
Apr 29, 2019 21.19 21.53 21.19 21.31 3,855,282 +0.06(+0.29%)
Apr 26, 2019 21.15 21.40 20.97 21.25 5,972,563 +0.16(+0.78%)
Apr 25, 2019 21.45 21.53 21.08 21.08 2,483,598 -0.39(-1.82%)
Apr 24, 2019 21.31 21.56 21.25 21.47 1,991,718 +0.18(+0.84%)
Apr 23, 2019 21.47 21.53 21.14 21.30 3,698,163 -0.10(-0.48%)
Apr 22, 2019 21.60 21.70 21.34 21.40 2,888,786 -0.27(-1.23%)
Apr 18, 2019 21.48 21.69 21.33 21.67 2,718,001 +0.26(+1.22%)
Apr 17, 2019 21.28 21.42 21.18 21.41 3,226,525 +0.17(+0.81%)
Apr 16, 2019 21.28 21.46 21.17 21.23 1,712,574 +0.00(+0.00%)
Apr 15, 2019 21.41 21.49 21.21 21.23 2,517,175 -0.14(-0.67%)
Apr 12, 2019 21.36 21.62 21.28 21.38 3,102,781 +0.18(+0.84%)
Apr 11, 2019 20.88 21.25 20.87 21.20 3,281,611 +0.37(+1.77%)
Apr 10, 2019 20.71 21.00 20.67 20.83 2,553,725 +0.26(+1.26%)
Apr 09, 2019 21.16 21.18 20.51 20.57 4,424,494 -0.68(-3.22%)
Apr 08, 2019 20.89 21.31 20.78 21.26 4,532,587 +0.34(+1.64%)
Apr 05, 2019 20.55 20.99 20.47 20.91 6,119,229 +0.48(+2.35%)
Apr 04, 2019 20.59 20.65 20.40 20.43 4,341,617 -0.15(-0.73%)
Apr 03, 2019 20.60 20.68 20.45 20.58 2,445,323 +0.14(+0.70%)
Apr 02, 2019 20.55 20.66 20.41 20.44 2,481,296 -0.08(-0.40%)
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.