Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.54 23.56 23.11 23.13 6,626,450 -0.44(-1.85%)
Nov 29, 2016 23.55 23.69 23.50 23.56 2,469,811 +0.05(+0.20%)
Nov 28, 2016 23.66 23.83 23.52 23.52 3,301,602 -0.21(-0.88%)
Nov 25, 2016 23.63 23.81 23.63 23.73 923,768 +0.09(+0.40%)
Nov 23, 2016 23.63 23.63 23.63 0 +0.05(+0.21%)
Nov 22, 2016 23.47 23.76 23.17 23.58 3,648,608 +0.46(+2.00%)
Nov 21, 2016 22.90 23.33 22.84 23.12 4,617,676 +0.26(+1.14%)
Nov 18, 2016 23.07 23.13 22.79 22.86 5,345,176 -0.02(-0.09%)
Nov 17, 2016 22.37 22.90 22.37 22.88 3,689,070 +0.54(+2.43%)
Nov 16, 2016 22.24 22.46 22.12 22.33 5,943,564 +0.10(+0.45%)
Nov 15, 2016 23.21 23.31 21.95 22.23 10,370,975 -2.23(-9.10%)
Nov 14, 2016 24.38 24.51 24.18 24.46 4,318,761 +0.17(+0.72%)
Nov 11, 2016 24.38 24.41 24.00 24.29 5,364,941 -0.09(-0.39%)
Nov 10, 2016 25.11 25.16 24.35 24.38 7,160,469 -0.57(-2.28%)
Nov 09, 2016 24.77 24.95 24.57 24.95 2,428,066 -0.06(-0.24%)
Nov 08, 2016 24.70 25.04 24.67 25.01 2,097,148 +0.31(+1.25%)
Nov 07, 2016 24.50 24.74 24.41 24.70 2,709,357 +0.46(+1.91%)
Nov 04, 2016 24.61 24.75 24.15 24.24 2,233,277 -0.30(-1.23%)
Nov 03, 2016 24.61 24.74 24.47 24.54 1,354,262 +0.01(+0.06%)
Nov 02, 2016 24.64 24.77 24.48 24.53 1,443,370 -0.12(-0.49%)
Nov 01, 2016 25.04 25.14 24.58 24.65 2,122,590 -0.32(-1.29%)
Oct 31, 2016 24.80 25.00 24.68 24.97 2,383,992 +0.27(+1.09%)
Oct 28, 2016 24.92 25.05 24.50 24.70 2,221,947 -0.21(-0.86%)
Oct 27, 2016 25.10 25.10 24.82 24.92 1,587,326 -0.15(-0.62%)
Oct 26, 2016 24.74 25.08 24.57 25.07 2,677,284 +0.31(+1.25%)
Oct 25, 2016 25.02 25.02 24.69 24.76 1,117,598 -0.30(-1.20%)
Oct 24, 2016 24.96 25.08 24.88 25.06 1,704,421 +0.27(+1.08%)
Oct 21, 2016 24.63 24.86 24.61 24.80 1,004,498 +0.03(+0.11%)
Oct 20, 2016 24.86 24.88 24.74 24.77 1,226,384 -0.10(-0.40%)
Oct 19, 2016 24.84 25.03 24.78 24.87 1,971,486 +0.11(+0.43%)
Oct 18, 2016 25.05 25.10 24.75 24.76 1,470,308 -0.02(-0.08%)
Oct 17, 2016 24.78 24.87 24.65 24.78 1,740,180 -0.07(-0.27%)
Oct 14, 2016 24.90 25.12 24.84 24.85 1,623,549 -0.04(-0.16%)
Oct 13, 2016 24.70 24.97 24.64 24.89 1,578,954 +0.01(+0.03%)
Oct 12, 2016 24.56 24.94 24.54 24.88 1,616,685 +0.38(+1.53%)
Oct 11, 2016 24.77 24.90 24.43 24.51 1,595,508 -0.23(-0.95%)
Oct 10, 2016 24.79 24.91 24.72 24.74 949,211 +0.05(+0.22%)
Oct 07, 2016 24.94 24.94 24.64 24.69 1,295,854 -0.19(-0.78%)
Oct 06, 2016 24.74 24.97 24.66 24.88 1,593,176 +0.07(+0.30%)
Oct 05, 2016 25.24 25.24 24.74 24.81 2,999,721 -0.38(-1.52%)
Oct 04, 2016 25.46 25.61 25.14 25.19 2,248,330 -0.27(-1.05%)
Oct 03, 2016 25.49 25.57 25.25 25.46 2,653,430 -0.05(-0.18%)
Sep 30, 2016 25.55 25.68 25.43 25.51 2,787,540 +0.09(+0.34%)
Sep 29, 2016 25.18 25.46 25.17 25.42 2,493,038 +0.17(+0.69%)
Sep 28, 2016 25.35 25.35 25.14 25.25 1,928,193 -0.04(-0.16%)
Sep 27, 2016 25.10 25.34 25.07 25.29 1,295,097 +0.11(+0.45%)
Sep 26, 2016 25.14 25.27 24.98 25.17 1,519,527 -0.09(-0.37%)
Sep 23, 2016 25.23 25.49 25.21 25.27 1,534,332 -0.07(-0.29%)
Sep 22, 2016 25.50 25.53 25.27 25.34 1,970,237 +0.01(+0.05%)
Sep 21, 2016 25.25 25.41 25.05 25.33 1,739,499 +0.17(+0.69%)
Sep 20, 2016 25.27 25.30 25.07 25.15 1,637,314 +0.00(+0.00%)
Sep 19, 2016 25.10 25.23 24.98 25.15 1,764,653 +0.06(+0.24%)
Sep 16, 2016 24.98 25.18 24.95 25.09 3,105,237 +0.02(+0.08%)
Sep 15, 2016 24.78 25.16 24.68 25.07 1,848,678 +0.30(+1.22%)
Sep 14, 2016 24.66 24.92 24.66 24.77 2,720,146 +0.06(+0.24%)
Sep 13, 2016 24.88 24.90 24.63 24.71 2,728,955 -0.36(-1.42%)
Sep 12, 2016 24.88 25.12 24.81 25.06 4,503,174 +0.05(+0.21%)
Sep 09, 2016 25.35 25.37 24.96 25.01 1,979,736 -0.56(-2.20%)
Sep 08, 2016 25.45 25.63 25.35 25.57 2,589,206 -0.05(-0.21%)
Sep 07, 2016 25.62 25.64 25.47 25.63 1,960,100 +0.11(+0.45%)
Sep 06, 2016 25.64 25.69 25.46 25.51 2,341,717 -0.03(-0.13%)
Sep 02, 2016 25.46 25.55 25.55 25.55 1,193,671 +0.15(+0.61%)
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.