Aramark Holdings Corp (NY: ARMK )

32.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.45 41.67 41.06 41.34 12,620,620 -0.04(-0.09%)
Oct 30, 2019 41.85 41.85 41.27 41.38 5,007,295 -0.51(-1.22%)
Oct 29, 2019 41.85 42.55 41.76 41.89 3,536,838 +0.08(+0.18%)
Oct 28, 2019 41.95 42.11 41.57 41.81 3,160,804 +0.04(+0.09%)
Oct 25, 2019 42.07 42.46 41.70 41.78 2,408,041 -0.44(-1.05%)
Oct 24, 2019 42.05 42.31 41.95 42.22 2,414,110 +0.34(+0.81%)
Oct 23, 2019 41.68 41.91 41.48 41.88 4,789,516 +0.09(+0.20%)
Oct 22, 2019 41.87 42.09 41.49 41.79 1,723,996 -0.16(-0.38%)
Oct 21, 2019 42.20 42.32 41.77 41.95 2,047,379 -0.14(-0.34%)
Oct 18, 2019 41.68 42.12 41.52 42.10 2,470,811 +0.31(+0.75%)
Oct 17, 2019 41.55 41.95 41.29 41.78 3,138,587 +0.39(+0.94%)
Oct 16, 2019 41.51 41.65 41.06 41.40 3,689,816 -0.23(-0.54%)
Oct 15, 2019 41.41 41.78 41.28 41.62 2,799,391 +0.13(+0.32%)
Oct 14, 2019 41.63 41.71 41.28 41.49 3,874,203 -0.24(-0.57%)
Oct 11, 2019 41.33 41.95 41.26 41.73 1,776,418 +0.73(+1.77%)
Oct 10, 2019 40.45 41.07 40.19 41.00 1,735,871 +0.61(+1.52%)
Oct 09, 2019 40.55 40.74 40.22 40.39 1,478,447 +0.07(+0.16%)
Oct 08, 2019 41.26 41.51 40.18 40.32 2,673,190 -1.19(-2.87%)
Oct 07, 2019 40.37 41.72 40.24 41.51 5,528,808 +1.16(+2.88%)
Oct 04, 2019 39.98 40.45 39.93 40.35 965,270 +0.43(+1.07%)
Oct 03, 2019 39.95 40.13 39.49 39.92 1,763,787 +0.01(+0.02%)
Oct 02, 2019 40.26 40.26 39.60 39.91 2,251,123 -0.41(-1.01%)
Oct 01, 2019 41.21 41.33 40.22 40.32 2,277,071 -0.85(-2.07%)
Sep 30, 2019 40.71 41.22 40.67 41.17 2,657,208 +0.53(+1.30%)
Sep 27, 2019 40.63 40.85 40.41 40.64 1,744,451 +0.03(+0.07%)
Sep 26, 2019 40.56 40.73 40.33 40.61 1,878,699 +0.00(+0.00%)
Sep 25, 2019 40.24 40.72 40.06 40.61 2,175,509 +0.34(+0.84%)
Sep 24, 2019 40.41 40.68 40.04 40.27 1,411,705 -0.06(-0.14%)
Sep 23, 2019 40.00 40.61 39.78 40.33 3,920,615 +0.44(+1.11%)
Sep 20, 2019 39.98 40.29 39.86 39.89 1,598,586 -0.19(-0.47%)
Sep 19, 2019 40.41 40.68 40.06 40.07 1,615,902 -0.24(-0.59%)
Sep 18, 2019 40.41 40.71 40.00 40.31 1,910,999 -0.09(-0.21%)
Sep 17, 2019 40.51 40.97 40.31 40.40 3,607,645 -0.13(-0.33%)
Sep 16, 2019 40.02 40.71 39.92 40.53 1,674,672 +0.20(+0.49%)
Sep 13, 2019 40.87 41.23 40.24 40.33 3,083,169 -0.41(-1.00%)
Sep 12, 2019 40.37 40.82 40.10 40.74 3,310,611 +0.40(+0.98%)
Sep 11, 2019 39.74 40.38 39.54 40.34 1,079,487 +0.52(+1.30%)
Sep 10, 2019 39.51 39.82 38.97 39.82 1,940,055 +0.14(+0.36%)
Sep 09, 2019 39.86 39.86 39.24 39.68 4,594,662 +0.00(+0.00%)
Sep 06, 2019 39.59 39.70 39.13 39.68 1,939,960 -0.01(-0.02%)
Sep 05, 2019 39.73 39.82 39.04 39.69 2,244,627 +0.42(+1.06%)
Sep 04, 2019 39.08 39.29 38.67 39.27 2,256,286 +0.33(+0.85%)
Sep 03, 2019 38.41 38.98 38.41 38.94 3,773,098 +0.34(+0.88%)
Aug 30, 2019 38.53 38.77 38.23 38.60 2,683,046 +0.20(+0.52%)
Aug 29, 2019 38.10 38.42 37.77 38.40 1,578,106 +0.56(+1.47%)
Aug 28, 2019 37.67 38.07 37.46 37.85 2,198,552 +0.05(+0.13%)
Aug 27, 2019 39.00 39.17 37.77 37.80 2,429,985 -1.12(-2.89%)
Aug 26, 2019 37.84 39.06 37.84 38.92 4,661,973 +1.47(+3.94%)
Aug 23, 2019 37.79 38.14 37.26 37.45 1,824,475 -0.30(-0.80%)
Aug 22, 2019 37.58 37.97 37.38 37.75 2,763,970 +0.27(+0.73%)
Aug 21, 2019 37.46 37.60 37.19 37.48 2,494,209 +0.28(+0.76%)
Aug 20, 2019 37.93 37.93 37.19 37.19 4,022,391 -0.77(-2.02%)
Aug 19, 2019 39.24 39.51 37.71 37.96 14,270,487 +2.91(+8.30%)
Aug 16, 2019 35.33 35.46 35.02 35.05 1,322,840 -0.04(-0.11%)
Aug 15, 2019 35.31 35.67 35.03 35.09 3,372,682 -0.02(-0.05%)
Aug 14, 2019 35.28 35.49 34.77 35.11 3,877,394 -0.61(-1.72%)
Aug 13, 2019 35.84 36.51 35.54 35.72 6,222,468 -0.12(-0.34%)
Aug 12, 2019 35.79 35.99 34.78 35.84 4,568,648 -0.05(-0.13%)
Aug 09, 2019 35.30 35.93 35.14 35.89 7,698,233 +0.41(+1.17%)
Aug 08, 2019 35.43 35.61 34.46 35.47 7,996,663 -0.01(-0.03%)
Aug 07, 2019 33.54 35.51 33.45 35.48 8,115,528 +1.08(+3.15%)
Aug 06, 2019 33.66 36.61 33.66 34.40 10,177,312 +1.54(+4.70%)
Aug 05, 2019 32.86 32.87 32.32 32.86 13,605,796 -0.53(-1.58%)
Aug 02, 2019 33.64 33.83 33.03 33.38 2,127,245 -0.28(-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.