Aramark Holdings Corp (NY: ARMK )

31.41 +0.30 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.44 41.66 41.05 41.33 12,624,499 -0.04(-0.09%)
Oct 30, 2019 41.84 41.84 41.26 41.37 5,008,834 -0.51(-1.22%)
Oct 29, 2019 41.84 42.54 41.74 41.88 3,537,925 +0.08(+0.18%)
Oct 28, 2019 41.94 42.09 41.55 41.80 3,161,776 +0.04(+0.09%)
Oct 25, 2019 42.05 42.44 41.69 41.76 2,408,781 -0.44(-1.05%)
Oct 24, 2019 42.04 42.30 41.93 42.21 2,414,852 +0.34(+0.81%)
Oct 23, 2019 41.67 41.90 41.47 41.87 4,790,988 +0.09(+0.20%)
Oct 22, 2019 41.86 42.08 41.48 41.78 1,724,526 -0.16(-0.38%)
Oct 21, 2019 42.19 42.31 41.75 41.94 2,048,008 -0.14(-0.34%)
Oct 18, 2019 41.67 42.10 41.51 42.08 2,471,571 +0.31(+0.75%)
Oct 17, 2019 41.54 41.94 41.28 41.77 3,139,551 +0.39(+0.94%)
Oct 16, 2019 41.50 41.64 41.04 41.38 3,690,951 -0.23(-0.54%)
Oct 15, 2019 41.39 41.77 41.27 41.61 2,800,251 +0.13(+0.32%)
Oct 14, 2019 41.62 41.70 41.27 41.48 3,875,394 -0.24(-0.57%)
Oct 11, 2019 41.32 41.93 41.24 41.72 1,776,964 +0.73(+1.77%)
Oct 10, 2019 40.44 41.06 40.18 40.99 1,736,405 +0.61(+1.52%)
Oct 09, 2019 40.53 40.72 40.20 40.37 1,478,902 +0.07(+0.16%)
Oct 08, 2019 41.25 41.50 40.17 40.31 2,674,012 -1.19(-2.87%)
Oct 07, 2019 40.35 41.71 40.22 41.50 5,530,507 +1.16(+2.88%)
Oct 04, 2019 39.97 40.44 39.92 40.34 965,566 +0.42(+1.06%)
Oct 03, 2019 39.94 40.12 39.48 39.91 1,764,329 +0.01(+0.02%)
Oct 02, 2019 40.25 40.25 39.59 39.90 2,251,815 -0.41(-1.01%)
Oct 01, 2019 41.20 41.32 40.20 40.31 2,277,771 -0.85(-2.07%)
Sep 30, 2019 40.70 41.20 40.66 41.16 2,658,025 +0.53(+1.30%)
Sep 27, 2019 40.62 40.84 40.40 40.63 1,744,987 +0.03(+0.07%)
Sep 26, 2019 40.54 40.72 40.32 40.60 1,879,277 +0.00(+0.00%)
Sep 25, 2019 40.22 40.71 40.04 40.60 2,176,178 +0.34(+0.84%)
Sep 24, 2019 40.40 40.67 40.02 40.26 1,412,139 -0.06(-0.14%)
Sep 23, 2019 39.99 40.60 39.77 40.32 3,921,820 +0.44(+1.11%)
Sep 20, 2019 39.97 40.28 39.85 39.87 1,599,077 -0.19(-0.47%)
Sep 19, 2019 40.40 40.67 40.04 40.06 1,616,399 -0.24(-0.59%)
Sep 18, 2019 40.39 40.70 39.99 40.30 1,911,587 -0.09(-0.21%)
Sep 17, 2019 40.50 40.96 40.30 40.38 3,608,754 -0.13(-0.33%)
Sep 16, 2019 40.01 40.70 39.91 40.52 1,675,186 +0.20(+0.49%)
Sep 13, 2019 40.86 41.21 40.23 40.32 3,084,116 -0.41(-1.00%)
Sep 12, 2019 40.35 40.81 40.09 40.72 3,311,629 +0.40(+0.98%)
Sep 11, 2019 39.73 40.36 39.52 40.33 1,079,818 +0.52(+1.30%)
Sep 10, 2019 39.50 39.81 38.96 39.81 1,940,651 +0.14(+0.36%)
Sep 09, 2019 39.85 39.85 39.23 39.67 4,596,074 +0.00(+0.00%)
Sep 06, 2019 39.58 39.68 39.12 39.67 1,940,557 -0.01(-0.02%)
Sep 05, 2019 39.71 39.81 39.03 39.68 2,245,316 +0.42(+1.06%)
Sep 04, 2019 39.07 39.27 38.66 39.26 2,256,980 +0.33(+0.85%)
Sep 03, 2019 38.40 38.97 38.40 38.93 3,774,258 +0.34(+0.88%)
Aug 30, 2019 38.51 38.76 38.22 38.59 2,683,871 +0.20(+0.52%)
Aug 29, 2019 38.09 38.41 37.76 38.39 1,578,591 +0.56(+1.47%)
Aug 28, 2019 37.65 38.06 37.45 37.83 2,199,228 +0.05(+0.12%)
Aug 27, 2019 38.99 39.16 37.76 37.79 2,430,732 -1.12(-2.89%)
Aug 26, 2019 37.82 39.05 37.82 38.91 4,663,406 +1.47(+3.94%)
Aug 23, 2019 37.78 38.13 37.25 37.44 1,825,036 -0.30(-0.80%)
Aug 22, 2019 37.57 37.96 37.37 37.74 2,764,820 +0.27(+0.73%)
Aug 21, 2019 37.45 37.59 37.18 37.47 2,494,976 +0.28(+0.76%)
Aug 20, 2019 37.92 37.92 37.18 37.18 4,023,627 -0.77(-2.02%)
Aug 19, 2019 39.23 39.50 37.70 37.95 14,274,874 +2.91(+8.30%)
Aug 16, 2019 35.32 35.45 35.01 35.04 1,323,246 -0.04(-0.11%)
Aug 15, 2019 35.30 35.66 35.02 35.08 3,373,719 -0.02(-0.05%)
Aug 14, 2019 35.27 35.48 34.76 35.09 3,878,585 -0.61(-1.72%)
Aug 13, 2019 35.83 36.50 35.53 35.71 6,224,382 -0.12(-0.34%)
Aug 12, 2019 35.78 35.98 34.77 35.83 4,570,053 -0.05(-0.13%)
Aug 09, 2019 35.29 35.92 35.12 35.88 7,700,600 +0.41(+1.17%)
Aug 08, 2019 35.42 35.60 34.45 35.46 7,999,122 -0.01(-0.03%)
Aug 07, 2019 33.53 35.50 33.44 35.47 8,118,023 +1.08(+3.15%)
Aug 06, 2019 33.65 36.60 33.65 34.39 10,180,441 +1.54(+4.70%)
Aug 05, 2019 32.85 32.86 32.31 32.85 13,609,979 -0.53(-1.58%)
Aug 02, 2019 33.63 33.82 33.02 33.37 2,127,899 -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.