Aramark Holdings Corp (NY: ARMK )

38.16 -0.44 (-1.14%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.47 19.78 18.87 19.28 2,562,349 -0.32(-1.63%)
Oct 29, 2020 18.95 19.72 18.72 19.60 2,770,746 +0.71(+3.75%)
Oct 28, 2020 19.51 19.74 18.84 18.89 4,359,558 -1.10(-5.49%)
Oct 27, 2020 19.95 20.21 19.70 19.99 3,297,909 -0.13(-0.66%)
Oct 26, 2020 20.59 20.68 19.77 20.12 3,710,716 -0.92(-4.36%)
Oct 23, 2020 20.49 21.04 20.40 21.04 2,679,474 +0.67(+3.31%)
Oct 22, 2020 19.92 20.65 19.92 20.36 3,379,646 +0.20(+1.00%)
Oct 21, 2020 19.87 20.38 19.68 20.16 3,437,293 +0.16(+0.80%)
Oct 20, 2020 19.74 20.21 19.64 20.00 3,215,055 +0.56(+2.90%)
Oct 19, 2020 19.61 20.04 19.43 19.44 3,047,955 -0.14(-0.71%)
Oct 16, 2020 19.42 19.74 19.18 19.58 3,182,073 +0.15(+0.79%)
Oct 15, 2020 18.96 19.55 18.86 19.42 4,533,773 +0.31(+1.64%)
Oct 14, 2020 19.12 19.46 18.95 19.11 2,735,234 +0.10(+0.55%)
Oct 13, 2020 19.47 19.70 18.94 19.01 2,889,604 -0.79(-3.97%)
Oct 12, 2020 19.74 20.10 19.58 19.79 3,416,381 -0.01(-0.04%)
Oct 09, 2020 19.74 20.09 19.67 19.80 1,292,541 +0.15(+0.74%)
Oct 08, 2020 19.68 19.72 19.41 19.65 2,130,691 +0.24(+1.25%)
Oct 07, 2020 19.34 19.62 19.21 19.41 1,898,996 +0.39(+2.05%)
Oct 06, 2020 19.63 20.03 19.00 19.02 3,434,787 -0.31(-1.58%)
Oct 05, 2020 19.53 19.59 19.01 19.33 2,702,755 +0.18(+0.94%)
Oct 02, 2020 18.15 19.19 17.96 19.15 2,316,014 +0.34(+1.81%)
Oct 01, 2020 18.60 18.90 18.30 18.81 2,457,435 +0.42(+2.31%)
Sep 30, 2020 18.50 19.08 18.25 18.38 3,759,564 +0.02(+0.11%)
Sep 29, 2020 18.81 18.83 18.20 18.36 3,427,905 -0.50(-2.65%)
Sep 28, 2020 18.88 19.18 18.57 18.86 2,321,028 +0.35(+1.88%)
Sep 25, 2020 17.99 18.76 17.83 18.51 4,979,372 +0.54(+3.02%)
Sep 24, 2020 17.85 18.29 17.58 17.97 4,390,534 -0.02(-0.12%)
Sep 23, 2020 18.38 18.79 17.91 17.99 2,670,632 -0.23(-1.26%)
Sep 22, 2020 18.17 18.48 17.84 18.22 4,353,194 +0.09(+0.50%)
Sep 21, 2020 18.10 18.28 17.32 18.13 5,470,279 -0.72(-3.83%)
Sep 18, 2020 19.53 19.85 18.74 18.86 4,692,029 -0.77(-3.93%)
Sep 17, 2020 19.63 19.69 19.20 19.63 2,638,886 -0.33(-1.64%)
Sep 16, 2020 20.14 20.22 19.70 19.95 8,833,954 -0.05(-0.24%)
Sep 15, 2020 19.98 20.25 19.86 20.00 2,333,953 +0.06(+0.31%)
Sep 14, 2020 19.38 20.00 19.38 19.94 3,923,099 +0.83(+4.33%)
Sep 11, 2020 19.38 19.38 18.60 19.11 3,066,531 -0.17(-0.90%)
Sep 10, 2020 20.16 20.51 19.27 19.29 2,887,552 -0.71(-3.55%)
Sep 09, 2020 20.18 20.40 19.60 19.99 2,979,632 +0.58(+2.97%)
Sep 08, 2020 19.24 19.87 19.02 19.42 4,533,899 -0.25(-1.27%)
Sep 04, 2020 20.29 20.43 19.66 19.67 2,868,110 -0.40(-2.01%)
Sep 03, 2020 20.36 20.61 19.66 20.07 7,569,351 -0.06(-0.28%)
Sep 02, 2020 19.53 20.14 19.46 20.13 2,684,761 +0.79(+4.06%)
Sep 01, 2020 18.74 19.38 18.48 19.34 2,638,473 +0.19(+0.98%)
Aug 31, 2020 19.89 19.89 18.89 19.15 3,922,062 -0.87(-4.34%)
Aug 28, 2020 18.41 20.24 18.38 20.02 4,663,971 +1.81(+9.96%)
Aug 27, 2020 17.46 18.81 17.44 18.21 3,957,949 +0.92(+5.35%)
Aug 26, 2020 17.41 17.45 16.88 17.28 3,100,396 -0.15(-0.84%)
Aug 25, 2020 17.98 17.98 17.25 17.43 3,127,223 -0.40(-2.22%)
Aug 24, 2020 16.83 17.87 16.31 17.83 4,006,738 +1.12(+6.70%)
Aug 21, 2020 16.23 16.79 16.23 16.71 4,615,049 +0.47(+2.91%)
Aug 20, 2020 16.26 16.37 16.12 16.23 3,782,029 -0.09(-0.55%)
Aug 19, 2020 16.15 16.42 15.94 16.33 3,284,227 +0.14(+0.86%)
Aug 18, 2020 16.74 16.81 16.04 16.19 2,438,249 -0.65(-3.88%)
Aug 17, 2020 17.37 17.37 16.78 16.84 2,275,823 -0.47(-2.72%)
Aug 14, 2020 17.17 17.45 16.96 17.31 2,482,833 +0.01(+0.08%)
Aug 13, 2020 17.39 17.63 17.14 17.30 5,824,879 -0.21(-1.23%)
Aug 12, 2020 17.62 17.85 16.94 17.51 4,318,301 +0.01(+0.08%)
Aug 11, 2020 17.46 18.36 17.37 17.50 5,514,233 +0.51(+3.02%)
Aug 10, 2020 16.48 17.20 16.45 16.99 5,235,474 +0.65(+3.99%)
Aug 07, 2020 15.26 16.38 15.15 16.33 3,936,674 +1.01(+6.60%)
Aug 06, 2020 14.65 15.40 14.64 15.32 4,149,874 +0.53(+3.56%)
Aug 05, 2020 15.17 15.33 14.42 14.80 4,061,948 -0.37(-2.42%)
Aug 04, 2020 14.96 15.50 14.07 15.16 6,072,679 +0.64(+4.39%)
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.