Aramark Holdings Corp (NY: ARMK )

38.59 +0.51 (+1.34%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.97 20.98 20.72 20.85 3,357,523 -0.17(-0.82%)
Aug 28, 2015 21.24 21.24 20.91 21.02 2,095,473 -0.25(-1.19%)
Aug 27, 2015 20.84 21.28 20.67 21.27 3,159,511 +0.62(+3.00%)
Aug 26, 2015 20.68 20.70 19.92 20.66 4,701,641 +0.36(+1.77%)
Aug 25, 2015 20.85 20.90 20.28 20.30 4,089,767 -0.14(-0.68%)
Aug 24, 2015 19.21 20.91 18.69 20.44 5,562,110 -1.02(-4.74%)
Aug 21, 2015 21.50 21.71 21.41 21.45 4,617,722 -0.25(-1.13%)
Aug 20, 2015 21.99 22.06 21.67 21.70 3,942,592 -0.58(-2.60%)
Aug 19, 2015 22.07 22.47 21.97 22.28 8,400,343 +0.16(+0.72%)
Aug 18, 2015 21.74 22.21 21.57 22.12 13,110,879 +0.51(+2.34%)
Aug 17, 2015 21.37 21.71 21.37 21.61 3,320,983 -0.15(-0.67%)
Aug 14, 2015 21.34 21.77 21.23 21.76 2,004,468 +0.47(+2.19%)
Aug 13, 2015 21.17 21.61 21.07 21.29 5,525,438 +0.32(+1.52%)
Aug 12, 2015 21.08 21.19 20.23 20.97 3,617,656 -0.33(-1.56%)
Aug 11, 2015 21.33 21.49 21.17 21.31 1,463,356 -0.13(-0.62%)
Aug 10, 2015 21.53 21.76 21.37 21.44 2,184,149 -0.04(-0.19%)
Aug 07, 2015 21.31 21.52 21.16 21.48 1,818,625 +0.14(+0.65%)
Aug 06, 2015 21.63 21.64 21.31 21.34 1,172,842 -0.26(-1.20%)
Aug 05, 2015 21.49 21.81 21.40 21.60 1,984,046 +0.11(+0.49%)
Aug 04, 2015 21.72 21.74 21.45 21.49 1,239,583 -0.15(-0.68%)
Aug 03, 2015 21.15 21.67 21.08 21.64 2,949,997 +0.51(+2.42%)
Jul 31, 2015 21.17 21.39 21.09 21.13 2,113,796 +0.05(+0.22%)
Jul 30, 2015 21.17 21.25 21.07 21.08 2,152,581 -0.17(-0.78%)
Jul 29, 2015 21.01 21.38 20.95 21.25 1,849,018 +0.24(+1.14%)
Jul 28, 2015 20.79 21.01 20.75 21.01 1,170,006 +0.28(+1.35%)
Jul 27, 2015 21.04 21.07 20.64 20.73 1,554,244 -0.38(-1.79%)
Jul 24, 2015 21.30 21.33 21.02 21.11 1,680,648 -0.13(-0.63%)
Jul 23, 2015 21.51 21.55 21.22 21.24 2,271,643 -0.27(-1.24%)
Jul 22, 2015 21.13 21.53 20.96 21.51 1,573,540 +0.38(+1.79%)
Jul 21, 2015 21.26 21.34 21.06 21.13 836,744 -0.15(-0.69%)
Jul 20, 2015 21.29 21.35 21.21 21.27 985,481 +0.02(+0.09%)
Jul 17, 2015 21.33 21.37 21.11 21.25 909,293 -0.07(-0.34%)
Jul 16, 2015 21.29 21.36 21.22 21.33 1,268,936 +0.11(+0.53%)
Jul 15, 2015 21.37 21.37 21.12 21.21 1,055,633 -0.15(-0.68%)
Jul 14, 2015 21.17 21.37 20.99 21.36 2,467,601 +0.13(+0.63%)
Jul 13, 2015 21.14 21.29 21.11 21.23 1,948,960 +0.25(+1.20%)
Jul 10, 2015 20.70 20.98 20.60 20.97 1,647,566 +0.38(+1.84%)
Jul 09, 2015 20.72 20.84 20.55 20.60 2,906,365 +0.03(+0.13%)
Jul 08, 2015 20.70 20.83 20.52 20.57 2,828,412 -0.24(-1.15%)
Jul 07, 2015 20.68 20.82 20.56 20.81 2,807,148 +0.10(+0.48%)
Jul 06, 2015 20.52 20.74 20.52 20.71 2,228,788 +0.07(+0.35%)
Jul 02, 2015 20.80 20.64 20.64 20.64 2,444,730 -0.15(-0.70%)
Jul 01, 2015 20.72 20.98 20.66 20.78 6,274,668 +0.22(+1.07%)
Jun 30, 2015 20.91 20.91 20.46 20.56 3,783,070 -0.25(-1.18%)
Jun 29, 2015 20.85 20.98 20.73 20.81 7,341,185 -0.21(-0.98%)
Jun 26, 2015 20.95 21.13 20.89 21.01 15,085,794 +0.06(+0.29%)
Jun 25, 2015 20.98 21.06 20.84 20.95 3,593,944 +0.02(+0.10%)
Jun 24, 2015 21.17 21.23 20.89 20.93 3,490,274 -0.24(-1.13%)
Jun 23, 2015 21.17 21.24 21.07 21.17 2,002,397 +0.04(+0.19%)
Jun 22, 2015 21.10 21.23 21.00 21.13 2,994,725 +0.11(+0.51%)
Jun 19, 2015 20.72 21.08 20.69 21.03 3,967,125 +0.23(+1.12%)
Jun 18, 2015 20.67 20.83 20.66 20.80 2,205,104 +0.17(+0.84%)
Jun 17, 2015 20.58 20.66 20.42 20.62 1,871,627 +0.09(+0.42%)
Jun 16, 2015 20.55 20.60 20.40 20.54 1,994,377 -0.04(-0.19%)
Jun 15, 2015 20.50 20.60 20.41 20.58 3,673,328 +0.03(+0.16%)
Jun 12, 2015 20.44 20.62 20.39 20.54 2,402,256 +0.04(+0.19%)
Jun 11, 2015 20.70 20.79 20.48 20.50 2,500,524 -0.15(-0.74%)
Jun 10, 2015 20.83 20.98 20.60 20.66 2,781,994 -0.15(-0.73%)
Jun 09, 2015 20.78 20.84 20.67 20.81 1,746,938 +0.03(+0.13%)
Jun 08, 2015 20.91 20.97 20.70 20.78 1,374,029 -0.14(-0.67%)
Jun 05, 2015 20.93 20.99 20.80 20.92 1,871,600 +0.01(+0.03%)
Jun 04, 2015 20.99 21.04 20.86 20.91 2,634,010 -0.09(-0.41%)
Jun 03, 2015 20.98 21.07 20.86 21.00 3,069,357 +0.08(+0.38%)
Jun 02, 2015 20.80 21.01 20.73 20.92 2,576,412 +0.12(+0.57%)
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.