Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.35 19.85 18.63 18.86 2,622,824 -0.90(-4.54%)
Apr 29, 2020 19.09 20.01 19.09 19.75 5,088,450 +1.37(+7.44%)
Apr 28, 2020 17.52 18.57 17.52 18.39 5,434,010 +1.35(+7.90%)
Apr 27, 2020 17.13 17.70 17.01 17.04 3,636,820 +0.08(+0.45%)
Apr 24, 2020 16.07 17.16 16.00 16.96 3,169,795 +1.02(+6.41%)
Apr 23, 2020 16.05 16.67 15.73 15.94 4,218,260 +0.03(+0.17%)
Apr 22, 2020 14.49 16.05 14.27 15.91 7,129,669 +1.81(+12.82%)
Apr 21, 2020 13.79 14.17 13.64 14.11 2,430,429 -0.05(-0.34%)
Apr 20, 2020 14.71 15.43 13.99 14.15 4,018,474 -1.01(-6.69%)
Apr 17, 2020 15.24 15.65 14.80 15.17 3,920,494 +0.76(+5.27%)
Apr 16, 2020 14.32 14.63 13.50 14.41 3,477,486 -0.04(-0.29%)
Apr 15, 2020 14.82 14.93 14.14 14.45 4,837,123 -1.03(-6.65%)
Apr 14, 2020 15.76 16.54 15.47 15.48 4,539,387 +0.06(+0.36%)
Apr 13, 2020 16.07 16.41 14.98 15.42 12,664,698 -0.66(-4.08%)
Apr 09, 2020 16.78 19.41 15.97 16.08 12,032,041 -0.01(-0.09%)
Apr 08, 2020 14.65 16.36 14.56 16.09 7,479,782 +1.91(+13.43%)
Apr 07, 2020 14.50 15.13 13.79 14.19 10,563,688 +0.92(+6.92%)
Apr 06, 2020 12.47 13.91 12.42 13.27 6,049,940 +1.53(+13.06%)
Apr 03, 2020 12.25 12.34 11.25 11.74 5,185,805 -0.66(-5.29%)
Apr 02, 2020 12.57 13.36 12.12 12.39 6,748,087 -0.35(-2.76%)
Apr 01, 2020 13.19 13.36 12.10 12.75 4,354,723 -1.04(-7.56%)
Mar 31, 2020 14.44 14.64 13.50 13.79 5,797,677 -0.77(-5.31%)
Mar 30, 2020 14.61 15.18 13.52 14.56 13,119,177 -0.04(-0.28%)
Mar 27, 2020 13.99 15.69 13.46 14.60 6,816,254 -0.15(-1.03%)
Mar 26, 2020 13.97 16.86 13.65 14.75 7,893,396 +1.13(+8.26%)
Mar 25, 2020 13.46 15.33 12.89 13.63 6,999,715 +0.75(+5.79%)
Mar 24, 2020 12.91 13.72 11.95 12.88 7,380,046 +1.15(+9.76%)
Mar 23, 2020 13.66 13.80 10.70 11.74 11,518,273 -1.68(-12.51%)
Mar 20, 2020 13.57 15.85 12.79 13.41 16,255,393 +0.80(+6.35%)
Mar 19, 2020 8.982 13.30 7.905 12.61 13,803,105 +3.68(+41.19%)
Mar 18, 2020 9.763 9.763 6.904 8.934 12,347,678 -1.42(-13.73%)
Mar 17, 2020 12.03 12.08 6.663 10.36 20,076,852 -1.59(-13.35%)
Mar 16, 2020 14.08 14.53 11.83 11.95 8,898,752 -4.76(-28.50%)
Mar 13, 2020 17.92 17.92 15.01 16.72 6,808,143 -0.08(-0.45%)
Mar 12, 2020 16.02 17.19 13.30 16.79 27,540,170 -1.17(-6.50%)
Mar 11, 2020 20.06 20.13 16.88 17.96 7,979,724 -2.82(-13.56%)
Mar 10, 2020 21.26 21.37 19.95 20.77 4,709,503 +0.23(+1.11%)
Mar 09, 2020 22.87 22.87 19.78 20.55 5,179,753 -2.33(-10.20%)
Mar 06, 2020 22.00 23.02 21.43 22.88 4,621,513 -0.32(-1.40%)
Mar 05, 2020 24.48 24.54 22.84 23.21 3,729,544 -1.88(-7.49%)
Mar 04, 2020 25.16 25.32 24.24 25.08 4,043,830 +0.55(+2.25%)
Mar 03, 2020 23.82 25.19 23.69 24.53 6,215,753 +0.77(+3.22%)
Mar 02, 2020 24.02 24.17 22.85 23.76 4,634,612 -0.22(-0.92%)
Feb 28, 2020 23.74 24.52 23.18 23.99 7,997,414 -0.64(-2.58%)
Feb 27, 2020 26.57 26.57 24.57 24.62 5,294,538 -2.31(-8.56%)
Feb 26, 2020 27.51 28.01 26.93 26.93 4,513,678 -0.52(-1.89%)
Feb 25, 2020 28.61 28.71 27.15 27.44 5,095,686 -1.06(-3.71%)
Feb 24, 2020 28.58 28.71 28.31 28.50 2,702,290 -0.81(-2.78%)
Feb 21, 2020 29.50 29.56 29.22 29.32 1,199,699 -0.28(-0.93%)
Feb 20, 2020 29.41 29.78 29.20 29.59 1,649,581 +0.17(+0.56%)
Feb 19, 2020 29.59 29.81 29.27 29.43 3,108,395 -0.09(-0.30%)
Feb 18, 2020 29.28 29.59 29.18 29.52 3,264,867 +0.19(+0.64%)
Feb 14, 2020 28.83 29.35 28.65 29.33 3,539,568 +0.56(+1.94%)
Feb 13, 2020 28.56 28.97 28.49 28.77 3,064,723 +0.05(+0.17%)
Feb 12, 2020 28.69 28.83 28.51 28.72 5,449,604 +0.08(+0.29%)
Feb 11, 2020 28.15 28.80 28.08 28.64 3,648,243 +0.61(+2.16%)
Feb 10, 2020 27.83 28.05 27.56 28.03 4,024,957 -0.06(-0.22%)
Feb 07, 2020 28.45 28.49 28.06 28.09 4,971,093 -0.43(-1.50%)
Feb 06, 2020 29.60 29.74 28.51 28.52 4,434,193 -1.12(-3.79%)
Feb 05, 2020 29.73 29.84 28.77 29.65 4,457,734 -0.08(-0.28%)
Feb 04, 2020 29.96 30.45 29.51 29.73 5,252,482 -0.48(-1.60%)
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.