Aramark Holdings Corp (NY: ARMK )

39.10 USD +1.86 (+4.99%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.09 43.63 43.05 43.58 2,510,291 +0.56(+1.30%)
Sep 27, 2019 43.01 43.24 42.78 43.02 1,648,000 +0.03(+0.07%)
Sep 26, 2019 42.93 43.11 42.69 42.99 1,774,826 +0.00(+0.00%)
Sep 25, 2019 42.59 43.10 42.40 42.99 2,055,225 +0.36(+0.84%)
Sep 24, 2019 42.78 43.06 42.38 42.63 1,333,652 -0.06(-0.14%)
Sep 23, 2019 42.34 42.99 42.11 42.69 3,703,844 +0.47(+1.11%)
Sep 20, 2019 42.32 42.65 42.19 42.22 1,510,200 -0.20(-0.47%)
Sep 19, 2019 42.78 43.06 42.40 42.42 1,526,559 -0.25(-0.59%)
Sep 18, 2019 42.77 43.09 42.34 42.67 1,805,340 -0.09(-0.21%)
Sep 17, 2019 42.88 43.37 42.67 42.76 3,408,178 -0.14(-0.33%)
Sep 16, 2019 42.36 43.09 42.26 42.90 1,582,079 +0.21(+0.49%)
Sep 13, 2019 43.26 43.64 42.60 42.69 2,912,700 -0.43(-1.00%)
Sep 12, 2019 42.73 43.21 42.45 43.12 3,127,567 +0.42(+0.98%)
Sep 11, 2019 42.07 42.74 41.85 42.70 1,019,802 +0.55(+1.30%)
Sep 10, 2019 41.82 42.15 41.25 42.15 1,832,789 +0.15(+0.36%)
Sep 09, 2019 42.19 42.19 41.54 42.00 4,340,622 +0.00(+0.00%)
Sep 06, 2019 41.91 42.02 41.42 42.00 1,832,700 -0.01(-0.02%)
Sep 05, 2019 42.05 42.15 41.33 42.01 2,120,521 +0.44(+1.06%)
Sep 04, 2019 41.37 41.58 40.93 41.57 2,131,536 +0.35(+0.85%)
Sep 03, 2019 40.66 41.26 40.66 41.22 3,564,483 +0.36(+0.88%)
Aug 30, 2019 40.78 41.04 40.47 40.86 2,534,700 +0.21(+0.52%)
Aug 29, 2019 40.33 40.67 39.98 40.65 1,490,853 +0.59(+1.47%)
Aug 28, 2019 39.87 40.30 39.65 40.06 2,076,994 +0.05(+0.12%)
Aug 27, 2019 41.28 41.46 39.98 40.01 2,295,631 -1.19(-2.89%)
Aug 26, 2019 40.05 41.35 40.05 41.20 4,404,212 +1.56(+3.94%)
Aug 23, 2019 40.00 40.38 39.44 39.64 1,723,600 -0.32(-0.80%)
Aug 22, 2019 39.78 40.20 39.57 39.96 2,611,150 +0.29(+0.73%)
Aug 21, 2019 39.65 39.80 39.37 39.67 2,356,304 +0.30(+0.76%)
Aug 20, 2019 40.15 40.15 39.37 39.37 3,799,992 -0.81(-2.02%)
Aug 19, 2019 41.54 41.82 39.92 40.18 13,481,469 +3.08(+8.30%)
Aug 16, 2019 37.40 37.54 37.07 37.10 1,249,700 -0.04(-0.11%)
Aug 15, 2019 37.38 37.76 37.08 37.14 3,186,206 -0.02(-0.05%)
Aug 14, 2019 37.35 37.57 36.81 37.16 3,663,012 -0.76(-2.00%)
Aug 13, 2019 38.05 38.76 37.73 37.92 5,861,375 -0.13(-0.34%)
Aug 12, 2019 38.00 38.21 36.92 38.05 4,303,527 -0.05(-0.13%)
Aug 09, 2019 37.48 38.14 37.30 38.10 7,251,500 +0.44(+1.17%)
Aug 08, 2019 37.61 37.80 36.58 37.66 7,532,612 -0.01(-0.03%)
Aug 07, 2019 35.61 37.70 35.51 37.67 7,644,579 +1.15(+3.15%)
Aug 06, 2019 35.73 38.87 35.73 36.52 9,586,716 +1.64(+4.70%)
Aug 05, 2019 34.88 34.89 34.31 34.88 12,816,243 -0.56(-1.58%)
Aug 02, 2019 35.71 35.91 35.06 35.44 2,003,800 -0.30(-0.84%)
Aug 01, 2019 36.27 36.57 35.43 35.74 2,556,839 -0.45(-1.24%)
Jul 31, 2019 36.97 37.04 36.03 36.19 2,847,063 -0.79(-2.14%)
Jul 30, 2019 36.38 36.99 36.21 36.98 2,569,843 +0.38(+1.04%)
Jul 29, 2019 36.90 37.14 36.60 36.60 4,636,830 -0.39(-1.05%)
Jul 26, 2019 36.80 37.18 36.76 36.99 2,113,900 +0.39(+1.07%)
Jul 25, 2019 36.70 36.82 36.58 36.60 1,893,671 -0.12(-0.33%)
Jul 24, 2019 36.19 36.78 35.98 36.72 2,096,240 +0.48(+1.32%)
Jul 23, 2019 35.77 36.38 35.61 36.24 3,642,199 +0.70(+1.97%)
Jul 22, 2019 35.99 36.05 35.50 35.54 3,381,726 -0.28(-0.78%)
Jul 19, 2019 36.33 36.37 35.75 35.82 2,086,600 -0.37(-1.02%)
Jul 18, 2019 35.74 36.35 35.67 36.19 2,797,451 +0.38(+1.06%)
Jul 17, 2019 36.13 36.46 35.71 35.81 3,858,434 -0.03(-0.08%)
Jul 16, 2019 36.25 36.49 35.76 35.84 2,304,575 -0.45(-1.24%)
Jul 15, 2019 36.44 36.51 36.14 36.29 2,218,964 -0.16(-0.44%)
Jul 12, 2019 36.43 36.73 36.38 36.45 2,981,700 -0.06(-0.16%)
Jul 11, 2019 36.26 36.88 36.25 36.51 3,505,179 +0.43(+1.19%)
Jul 10, 2019 36.17 36.53 35.93 36.08 3,620,359 -0.11(-0.30%)
Jul 09, 2019 35.81 36.22 35.45 36.19 3,147,376 +0.14(+0.39%)
Jul 08, 2019 36.09 36.28 35.83 36.05 1,382,472 -0.26(-0.72%)
Jul 05, 2019 35.86 36.32 35.72 36.31 609,400 +0.38(+1.06%)
Jul 03, 2019 36.00 36.09 35.79 35.93 682,800 +0.08(+0.22%)
Jul 02, 2019 35.69 36.01 35.42 35.85 1,507,029 +0.22(+0.62%)
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.