Skip to main content

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 (%)
May 31, 2018 36.32 36.49 36.10 36.11 1,440,710 -0.26(-0.72%)
May 30, 2018 36.03 36.60 36.03 36.37 1,083,311 +0.55(+1.53%)
May 29, 2018 35.89 35.95 35.67 35.82 1,515,082 -0.20(-0.57%)
May 25, 2018 36.02 36.02 36.02 0 -0.06(-0.15%)
May 24, 2018 36.15 36.24 35.94 36.08 898,906 -0.07(-0.21%)
May 23, 2018 36.06 36.20 35.79 36.15 1,117,280 -0.07(-0.21%)
May 22, 2018 36.08 36.67 36.07 36.23 2,042,464 +0.33(+0.91%)
May 21, 2018 35.51 35.99 35.37 35.90 1,279,175 +0.56(+1.58%)
May 18, 2018 35.54 35.81 35.09 35.34 1,032,939 -0.19(-0.52%)
May 17, 2018 35.44 35.72 35.38 35.53 1,134,688 +0.06(+0.16%)
May 16, 2018 35.49 35.61 35.26 35.48 1,293,971 +0.09(+0.25%)
May 15, 2018 35.26 35.41 35.05 35.39 2,286,604 +0.14(+0.39%)
May 14, 2018 35.28 35.44 35.10 35.25 1,195,847 +0.00(+0.00%)
May 11, 2018 35.43 35.82 35.00 35.25 1,068,560 +0.04(+0.11%)
May 10, 2018 34.92 35.25 34.76 35.21 1,089,320 +0.45(+1.31%)
May 09, 2018 36.17 36.24 34.58 34.76 2,640,536 -1.65(-4.54%)
May 08, 2018 36.11 36.70 35.41 36.41 5,256,247 +2.04(+5.94%)
May 07, 2018 34.43 34.62 34.09 34.37 1,846,605 -0.17(-0.48%)
May 04, 2018 33.92 34.73 33.78 34.53 1,380,132 +0.58(+1.69%)
May 03, 2018 34.28 34.28 33.66 33.96 1,643,732 -0.33(-0.97%)
May 02, 2018 34.50 34.89 34.27 34.29 2,057,643 -0.43(-1.23%)
May 01, 2018 34.60 34.72 34.37 34.72 1,114,730 +0.04(+0.11%)
Apr 30, 2018 34.94 35.16 34.67 34.68 1,124,570 -0.10(-0.29%)
Apr 27, 2018 35.32 35.39 34.75 34.78 1,234,402 -0.63(-1.78%)
Apr 26, 2018 35.57 35.71 35.31 35.41 982,163 +0.06(+0.18%)
Apr 25, 2018 35.04 35.50 34.79 35.35 1,146,243 +0.38(+1.09%)
Apr 24, 2018 35.11 35.39 34.88 34.97 1,009,607 -0.04(-0.11%)
Apr 23, 2018 35.10 35.41 34.86 35.01 1,074,016 -0.01(-0.03%)
Apr 20, 2018 34.89 35.22 34.69 35.02 914,520 +0.23(+0.67%)
Apr 19, 2018 35.17 35.28 34.78 34.78 1,886,295 -0.47(-1.34%)
Apr 18, 2018 35.39 35.58 35.22 35.26 1,230,130 -0.16(-0.45%)
Apr 17, 2018 35.49 35.71 35.29 35.41 860,187 +0.37(+1.06%)
Apr 16, 2018 34.89 35.22 34.71 35.04 1,129,065 +0.32(+0.91%)
Apr 13, 2018 35.25 35.25 34.51 34.73 1,723,457 -0.34(-0.98%)
Apr 12, 2018 35.12 35.32 35.02 35.07 1,188,117 +0.01(+0.03%)
Apr 11, 2018 35.42 35.49 34.96 35.06 1,606,677 -0.46(-1.31%)
Apr 10, 2018 35.97 36.13 35.45 35.53 1,700,325 -0.02(-0.05%)
Apr 09, 2018 35.85 36.20 35.54 35.54 1,989,332 -0.21(-0.60%)
Apr 06, 2018 36.28 36.61 35.60 35.76 1,034,645 -0.83(-2.26%)
Apr 05, 2018 36.28 36.77 35.96 36.58 1,985,596 +0.48(+1.34%)
Apr 04, 2018 35.41 36.14 35.32 36.10 2,278,748 +0.21(+0.59%)
Apr 03, 2018 35.65 36.04 35.46 35.89 1,076,721 +0.47(+1.34%)
Apr 02, 2018 36.66 36.70 35.16 35.41 1,369,502 -1.28(-3.49%)
Mar 29, 2018 36.69 36.69 36.69 0 -0.11(-0.30%)
Mar 28, 2018 36.82 37.08 36.62 36.81 778,300 +0.07(+0.20%)
Mar 27, 2018 37.02 37.33 36.61 36.73 1,459,642 -0.25(-0.68%)
Mar 26, 2018 36.58 37.19 36.58 36.98 1,485,369 +0.74(+2.05%)
Mar 23, 2018 36.98 37.09 36.12 36.24 1,477,346 -0.67(-1.81%)
Mar 22, 2018 37.61 37.82 36.85 36.91 1,076,858 -0.95(-2.50%)
Mar 21, 2018 38.11 38.32 37.83 37.85 446,180 -0.22(-0.58%)
Mar 20, 2018 37.94 38.41 37.82 38.08 820,577 +0.19(+0.51%)
Mar 19, 2018 37.96 38.10 37.67 37.88 850,950 -0.21(-0.56%)
Mar 16, 2018 38.08 38.36 38.06 38.10 1,016,699 +0.06(+0.17%)
Mar 15, 2018 38.01 38.21 37.96 38.03 851,701 -0.01(-0.02%)
Mar 14, 2018 38.43 38.43 37.84 38.04 829,207 -0.29(-0.75%)
Mar 13, 2018 39.03 39.21 38.20 38.33 808,510 -0.55(-1.41%)
Mar 12, 2018 38.90 39.10 38.71 38.87 880,034 +0.00(+0.00%)
Mar 09, 2018 38.24 38.93 38.24 38.87 935,490 +0.75(+1.97%)
Mar 08, 2018 38.49 38.61 38.10 38.12 1,055,562 -0.06(-0.15%)
Mar 07, 2018 38.33 38.18 1,380,790 +0.06(+0.15%)
Mar 06, 2018 38.09 38.31 37.83 38.12 1,158,758 +0.11(+0.29%)
Mar 05, 2018 37.79 38.27 37.60 38.01 1,271,005 +0.10(+0.27%)
Mar 02, 2018 37.69 37.97 37.25 37.91 999,068 -0.01(-0.02%)
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.