Aramark Holdings Corp (NY: ARMK )

32.41 +0.35 (+1.09%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 27.96 28.05 27.50 27.74 2,227,687 -0.20(-0.71%)
Mar 28, 2019 27.73 28.26 27.68 27.94 1,795,612 +0.21(+0.74%)
Mar 27, 2019 27.66 27.96 27.38 27.73 2,730,081 +0.07(+0.24%)
Mar 26, 2019 27.60 27.74 27.41 27.66 2,423,017 +0.38(+1.41%)
Mar 25, 2019 27.03 27.43 26.76 27.28 2,614,698 +0.14(+0.52%)
Mar 22, 2019 27.99 27.99 27.06 27.14 2,808,712 -0.93(-3.31%)
Mar 21, 2019 28.09 28.27 28.00 28.07 1,507,005 -0.19(-0.66%)
Mar 20, 2019 28.44 28.60 27.93 28.25 2,223,000 -0.22(-0.76%)
Mar 19, 2019 28.14 28.63 28.00 28.47 2,725,344 +0.38(+1.34%)
Mar 18, 2019 27.58 28.20 27.58 28.09 2,623,598 +0.06(+0.20%)
Mar 15, 2019 28.09 28.27 27.81 28.04 2,512,873 +0.01(+0.03%)
Mar 14, 2019 28.18 28.24 27.80 28.03 1,856,554 -0.15(-0.53%)
Mar 13, 2019 28.58 28.70 28.06 28.18 2,818,228 -0.27(-0.96%)
Mar 12, 2019 28.44 28.70 28.38 28.45 2,799,369 +0.15(+0.53%)
Mar 11, 2019 27.90 28.36 27.90 28.30 2,959,824 +0.42(+1.52%)
Mar 08, 2019 27.93 27.93 27.58 27.88 1,857,808 -0.24(-0.87%)
Mar 07, 2019 27.88 28.19 27.72 28.12 3,449,617 +0.13(+0.47%)
Mar 06, 2019 28.45 28.61 27.86 27.99 6,880,643 -0.39(-1.39%)
Mar 05, 2019 28.75 28.75 28.38 28.39 3,424,756 -0.33(-1.14%)
Mar 04, 2019 28.76 28.89 28.36 28.71 2,994,528 +0.06(+0.20%)
Mar 01, 2019 28.55 29.10 28.55 28.66 5,134,622 +0.22(+0.76%)
Feb 28, 2019 29.33 29.35 28.43 28.44 6,816,669 -1.00(-3.38%)
Feb 27, 2019 29.64 29.75 29.41 29.44 1,633,731 -0.26(-0.88%)
Feb 26, 2019 30.13 30.34 29.62 29.70 1,783,925 -0.52(-1.71%)
Feb 25, 2019 30.51 30.77 30.13 30.22 2,081,321 -0.08(-0.25%)
Feb 22, 2019 30.80 30.88 30.27 30.29 1,549,612 -0.45(-1.47%)
Feb 21, 2019 30.59 30.84 30.45 30.74 1,569,760 +0.17(+0.55%)
Feb 20, 2019 30.68 30.83 30.45 30.57 1,604,744 -0.03(-0.09%)
Feb 19, 2019 29.75 30.73 29.72 30.60 4,401,031 +0.75(+2.52%)
Feb 15, 2019 29.55 29.89 29.42 29.85 2,605,556 +0.56(+1.92%)
Feb 14, 2019 29.13 29.40 29.13 29.29 4,267,209 -0.05(-0.16%)
Feb 13, 2019 29.13 29.48 28.86 29.33 5,019,219 +0.50(+1.73%)
Feb 12, 2019 29.66 29.66 28.58 28.84 10,111,227 -0.54(-1.85%)
Feb 11, 2019 29.29 29.74 28.93 29.38 5,655,499 -0.53(-1.78%)
Feb 08, 2019 30.99 31.15 29.81 29.91 3,244,071 -1.30(-4.17%)
Feb 07, 2019 31.10 31.50 30.98 31.21 5,659,182 +0.02(+0.06%)
Feb 06, 2019 30.94 31.42 30.94 31.19 4,986,945 +0.10(+0.33%)
Feb 05, 2019 32.34 32.92 31.00 31.09 6,619,854 -0.53(-1.69%)
Feb 04, 2019 31.14 31.75 30.93 31.62 3,275,585 +0.51(+1.65%)
Feb 01, 2019 30.85 31.36 30.81 31.11 3,133,950 +0.29(+0.94%)
Jan 31, 2019 30.42 30.90 30.42 30.82 1,825,085 +0.33(+1.07%)
Jan 30, 2019 30.16 30.55 30.05 30.49 3,197,837 +0.52(+1.75%)
Jan 29, 2019 30.02 30.21 29.74 29.97 2,002,609 +0.04(+0.12%)
Jan 28, 2019 30.07 30.23 29.82 29.93 4,787,719 -0.48(-1.57%)
Jan 25, 2019 30.21 30.46 30.07 30.41 1,518,810 +0.49(+1.63%)
Jan 24, 2019 29.87 30.18 29.68 29.92 1,960,147 +0.08(+0.28%)
Jan 23, 2019 29.76 30.14 29.29 29.84 1,516,056 +0.20(+0.66%)
Jan 22, 2019 29.67 29.85 29.37 29.64 1,616,666 -0.19(-0.63%)
Jan 18, 2019 29.66 29.93 29.36 29.83 2,033,705 +0.42(+1.43%)
Jan 17, 2019 29.51 29.81 29.15 29.41 2,037,950 +0.41(+1.42%)
Jan 16, 2019 29.06 29.38 28.74 29.00 2,482,218 -0.15(-0.51%)
Jan 15, 2019 28.91 29.32 28.90 29.15 2,124,776 +0.27(+0.94%)
Jan 14, 2019 28.73 29.04 28.67 28.87 2,536,237 -0.27(-0.93%)
Jan 11, 2019 28.71 29.34 28.49 29.15 3,796,171 +0.22(+0.74%)
Jan 10, 2019 28.00 28.93 27.89 28.93 4,760,322 +0.62(+2.18%)
Jan 09, 2019 28.13 28.46 27.42 28.31 7,122,677 +0.39(+1.41%)
Jan 08, 2019 28.17 28.21 27.59 27.92 3,658,015 +0.12(+0.44%)
Jan 07, 2019 27.35 28.06 27.20 27.80 5,015,912 +0.50(+1.82%)
Jan 04, 2019 27.27 27.87 27.23 27.30 3,633,449 +0.48(+1.78%)
Jan 03, 2019 27.27 27.38 26.67 26.83 2,076,466 -0.68(-2.48%)
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.