Aramark Holdings Corp (NY: ARMK )

38.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.49 20.50 20.20 20.19 3,514,852 -0.33(-1.62%)
Oct 29, 2015 20.72 20.75 20.44 20.53 1,495,631 -0.17(-0.84%)
Oct 28, 2015 20.77 20.87 20.41 20.70 2,203,903 +0.05(+0.23%)
Oct 27, 2015 20.67 20.83 20.45 20.65 1,189,445 -0.02(-0.10%)
Oct 26, 2015 20.50 20.74 20.41 20.67 2,409,542 +0.16(+0.78%)
Oct 23, 2015 20.59 20.69 20.41 20.51 1,674,528 +0.07(+0.36%)
Oct 22, 2015 20.57 20.78 20.41 20.44 2,217,319 +0.08(+0.39%)
Oct 21, 2015 20.73 20.73 20.29 20.36 1,217,729 -0.33(-1.58%)
Oct 20, 2015 20.76 20.89 20.66 20.69 2,476,169 -0.08(-0.38%)
Oct 19, 2015 20.70 20.87 20.41 20.77 2,790,621 +0.04(+0.19%)
Oct 16, 2015 20.43 20.77 20.33 20.73 1,919,999 +0.35(+1.73%)
Oct 15, 2015 20.18 20.45 19.98 20.37 2,021,036 +0.31(+1.53%)
Oct 14, 2015 20.33 20.62 19.98 20.07 2,307,914 -0.24(-1.18%)
Oct 13, 2015 20.51 20.61 20.29 20.31 1,848,870 -0.29(-1.39%)
Oct 12, 2015 20.57 20.71 20.53 20.59 1,854,507 +0.04(+0.19%)
Oct 09, 2015 20.59 20.78 20.53 20.55 1,822,698 -0.02(-0.10%)
Oct 08, 2015 20.46 20.63 20.36 20.57 3,336,030 -0.01(-0.06%)
Oct 07, 2015 20.23 20.64 20.04 20.59 3,663,734 +0.35(+1.74%)
Oct 06, 2015 20.58 20.58 20.12 20.23 1,538,233 -0.40(-1.94%)
Oct 05, 2015 20.66 20.73 20.34 20.63 2,508,670 +0.12(+0.58%)
Oct 02, 2015 19.83 20.57 19.64 20.51 2,988,860 +0.53(+2.63%)
Oct 01, 2015 19.77 20.01 19.46 19.99 2,731,145 +0.27(+1.35%)
Sep 30, 2015 19.34 19.82 19.10 19.72 4,139,922 +0.55(+2.88%)
Sep 29, 2015 19.64 19.77 18.88 19.17 8,570,122 -0.43(-2.17%)
Sep 28, 2015 20.66 21.02 19.56 19.60 6,448,481 -1.12(-5.43%)
Sep 25, 2015 20.91 21.00 20.59 20.72 542,376 -0.05(-0.26%)
Sep 24, 2015 20.87 20.95 20.55 20.77 1,777,583 -0.24(-1.14%)
Sep 23, 2015 20.83 21.03 20.77 21.01 1,117,110 +0.19(+0.93%)
Sep 22, 2015 21.01 21.01 20.49 20.82 1,456,626 -0.36(-1.70%)
Sep 21, 2015 21.24 21.33 21.01 21.18 1,303,403 +0.11(+0.51%)
Sep 18, 2015 21.00 21.25 20.99 21.07 2,257,691 -0.15(-0.72%)
Sep 17, 2015 21.03 21.39 20.93 21.23 1,755,513 +0.19(+0.89%)
Sep 16, 2015 20.85 21.13 20.74 21.04 1,650,567 +0.15(+0.70%)
Sep 15, 2015 20.93 21.06 20.61 20.89 2,710,854 +0.01(+0.06%)
Sep 14, 2015 21.08 21.08 20.78 20.88 2,618,955 -0.21(-0.98%)
Sep 11, 2015 20.75 21.12 20.65 21.09 1,874,991 +0.29(+1.38%)
Sep 10, 2015 20.78 21.03 20.67 20.80 1,183,379 +0.03(+0.13%)
Sep 09, 2015 21.17 21.30 20.74 20.77 1,761,567 -0.25(-1.20%)
Sep 08, 2015 21.02 21.90 20.78 21.03 1,381,425 +0.43(+2.10%)
Sep 04, 2015 20.68 20.59 20.59 20.59 595,135 -0.26(-1.24%)
Sep 03, 2015 20.87 20.98 20.75 20.85 1,418,633 +0.05(+0.26%)
Sep 02, 2015 20.73 20.85 20.53 20.80 1,976,225 +0.25(+1.23%)
Sep 01, 2015 20.51 20.74 20.37 20.55 2,401,649 -0.31(-1.47%)
Aug 31, 2015 20.97 20.98 20.73 20.85 3,356,779 -0.17(-0.82%)
Aug 28, 2015 21.25 21.25 20.91 21.03 2,095,008 -0.25(-1.19%)
Aug 27, 2015 20.84 21.29 20.67 21.28 3,158,811 +0.62(+3.00%)
Aug 26, 2015 20.69 20.71 19.92 20.66 4,700,599 +0.36(+1.77%)
Aug 25, 2015 20.85 20.91 20.29 20.30 4,088,861 -0.14(-0.68%)
Aug 24, 2015 19.22 20.91 18.69 20.44 5,560,876 -1.02(-4.74%)
Aug 21, 2015 21.51 21.71 21.42 21.46 4,616,698 -0.25(-1.13%)
Aug 20, 2015 22.00 22.07 21.68 21.71 3,941,718 -0.58(-2.60%)
Aug 19, 2015 22.08 22.48 21.98 22.28 8,398,481 +0.16(+0.72%)
Aug 18, 2015 21.75 22.21 21.57 22.12 13,107,972 +0.51(+2.34%)
Aug 17, 2015 21.37 21.72 21.37 21.62 3,320,247 -0.15(-0.67%)
Aug 14, 2015 21.35 21.77 21.24 21.77 2,004,023 +0.47(+2.19%)
Aug 13, 2015 21.17 21.61 21.07 21.30 5,524,213 +0.32(+1.52%)
Aug 12, 2015 21.09 21.19 20.24 20.98 3,616,854 -0.33(-1.56%)
Aug 11, 2015 21.34 21.50 21.18 21.31 1,463,031 -0.13(-0.62%)
Aug 10, 2015 21.53 21.76 21.37 21.44 2,183,665 -0.04(-0.19%)
Aug 07, 2015 21.31 21.52 21.17 21.48 1,818,222 +0.14(+0.65%)
Aug 06, 2015 21.63 21.64 21.31 21.34 1,172,582 -0.26(-1.20%)
Aug 05, 2015 21.50 21.82 21.41 21.60 1,983,607 +0.11(+0.49%)
Aug 04, 2015 21.72 21.74 21.46 21.50 1,239,308 -0.15(-0.68%)
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.