Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 24.95 25.00 24.83 24.83 1,876,030 -0.18(-0.70%)
Mar 30, 2017 24.86 25.05 24.85 25.01 919,315 +0.16(+0.65%)
Mar 29, 2017 24.74 24.88 24.71 24.85 944,657 +0.05(+0.19%)
Mar 28, 2017 24.59 24.83 24.47 24.80 1,733,832 +0.22(+0.90%)
Mar 27, 2017 24.39 24.63 24.35 24.58 1,145,518 -0.05(-0.22%)
Mar 24, 2017 24.72 24.79 24.57 24.63 1,104,892 -0.02(-0.08%)
Mar 23, 2017 24.71 24.89 24.64 24.65 1,329,306 -0.01(-0.05%)
Mar 22, 2017 24.63 24.79 24.56 24.66 1,776,341 +0.03(+0.11%)
Mar 21, 2017 24.99 25.10 24.62 24.64 2,820,573 -0.32(-1.30%)
Mar 20, 2017 25.18 25.45 24.91 24.96 2,649,175 -0.30(-1.20%)
Mar 17, 2017 25.06 25.29 25.06 25.26 2,371,583 +0.17(+0.67%)
Mar 16, 2017 24.74 25.11 24.71 25.10 3,412,099 +0.34(+1.36%)
Mar 15, 2017 24.60 24.84 24.60 24.76 1,531,080 +0.18(+0.71%)
Mar 14, 2017 24.60 24.75 24.49 24.58 1,674,985 -0.01(-0.03%)
Mar 13, 2017 24.44 24.66 24.33 24.59 1,897,536 -0.01(-0.03%)
Mar 10, 2017 24.60 24.64 24.48 24.60 1,749,634 +0.14(+0.58%)
Mar 09, 2017 24.40 24.51 24.32 24.46 2,562,551 +0.09(+0.36%)
Mar 08, 2017 24.21 24.40 24.19 24.37 1,866,443 +0.11(+0.47%)
Mar 07, 2017 24.21 24.28 24.20 24.25 1,833,122 -0.02(-0.08%)
Mar 06, 2017 24.17 24.42 24.17 24.27 2,250,709 -0.09(-0.36%)
Mar 03, 2017 24.15 24.38 24.15 24.36 2,578,056 +0.18(+0.75%)
Mar 02, 2017 24.57 24.57 24.00 24.18 2,244,412 +0.14(+0.59%)
Mar 01, 2017 24.24 24.26 24.01 24.04 1,784,566 -0.03(-0.14%)
Feb 28, 2017 24.18 24.21 24.05 24.07 3,091,865 -0.09(-0.36%)
Feb 27, 2017 24.11 24.22 24.08 24.16 1,702,337 +0.04(+0.17%)
Feb 24, 2017 24.08 24.13 23.95 24.12 1,995,879 +0.01(+0.06%)
Feb 23, 2017 24.23 24.30 24.03 24.11 2,376,959 -0.09(-0.36%)
Feb 22, 2017 24.17 24.42 24.01 24.19 2,365,061 -0.03(-0.14%)
Feb 21, 2017 24.02 24.23 23.94 24.23 2,992,810 +0.15(+0.62%)
Feb 17, 2017 24.08 24.08 24.08 0 +0.05(+0.22%)
Feb 16, 2017 24.06 24.23 23.99 24.02 2,738,280 -0.03(-0.11%)
Feb 15, 2017 24.00 24.19 23.99 24.05 2,577,631 +0.05(+0.20%)
Feb 14, 2017 23.83 24.13 23.72 24.00 3,710,233 +0.24(+0.99%)
Feb 13, 2017 23.96 24.11 23.74 23.77 3,097,658 -0.10(-0.41%)
Feb 10, 2017 23.96 24.06 23.73 23.87 2,274,277 +0.07(+0.28%)
Feb 09, 2017 23.83 23.96 23.77 23.80 2,530,718 -0.07(-0.28%)
Feb 08, 2017 23.61 24.13 23.55 23.87 4,561,251 +0.23(+0.97%)
Feb 07, 2017 23.35 24.26 23.35 23.64 7,478,633 +1.14(+5.05%)
Feb 06, 2017 22.94 22.95 22.49 22.50 3,675,596 -0.36(-1.59%)
Feb 03, 2017 22.81 22.94 22.70 22.87 2,236,936 +0.13(+0.59%)
Feb 02, 2017 22.21 22.75 22.18 22.73 2,809,451 +0.44(+1.99%)
Feb 01, 2017 22.78 22.81 22.19 22.29 3,025,072 -0.46(-2.01%)
Jan 31, 2017 22.57 22.75 22.40 22.74 2,793,765 +0.21(+0.92%)
Jan 30, 2017 22.50 22.65 22.46 22.54 1,193,432 -0.11(-0.50%)
Jan 27, 2017 22.53 22.69 22.53 22.65 1,476,819 +0.07(+0.30%)
Jan 26, 2017 22.59 22.68 22.52 22.58 2,474,192 +0.01(+0.03%)
Jan 25, 2017 22.46 22.65 22.35 22.58 4,863,248 +0.16(+0.72%)
Jan 24, 2017 22.24 22.48 22.24 22.42 7,443,481 +0.18(+0.82%)
Jan 23, 2017 22.27 22.32 22.09 22.23 5,157,986 -0.03(-0.15%)
Jan 20, 2017 22.28 22.40 22.23 22.27 3,000,145 -0.04(-0.18%)
Jan 19, 2017 22.35 22.47 22.29 22.31 2,729,974 -0.07(-0.33%)
Jan 18, 2017 22.66 22.68 22.32 22.38 3,911,567 -0.13(-0.60%)
Jan 17, 2017 22.71 22.86 22.50 22.52 4,375,010 -0.26(-1.15%)
Jan 13, 2017 22.78 22.78 22.78 0 +0.10(+0.44%)
Jan 12, 2017 22.66 22.82 22.60 22.68 2,851,789 -0.13(-0.56%)
Jan 11, 2017 22.79 22.87 22.56 22.81 5,995,632 -0.06(-0.26%)
Jan 10, 2017 22.85 23.22 22.56 22.87 4,034,514 -0.46(-1.96%)
Jan 09, 2017 23.47 23.69 23.32 23.32 2,036,746 -0.15(-0.63%)
Jan 06, 2017 23.62 23.72 23.44 23.47 2,495,363 -0.22(-0.91%)
Jan 05, 2017 23.50 23.81 23.42 23.69 1,526,401 +0.19(+0.80%)
Jan 04, 2017 23.35 23.84 23.23 23.50 6,525,412 +0.20(+0.87%)
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.