Aramark Holdings Corp (NY: ARMK )

38.08 -0.52 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.57 22.75 22.40 22.75 2,793,145 +0.21(+0.92%)
Jan 30, 2017 22.51 22.66 22.47 22.54 1,193,167 -0.11(-0.50%)
Jan 27, 2017 22.53 22.70 22.53 22.66 1,476,491 +0.07(+0.30%)
Jan 26, 2017 22.60 22.69 22.52 22.59 2,473,643 +0.01(+0.03%)
Jan 25, 2017 22.47 22.66 22.36 22.58 4,862,169 +0.16(+0.72%)
Jan 24, 2017 22.25 22.49 22.24 22.42 7,441,829 +0.18(+0.82%)
Jan 23, 2017 22.27 22.33 22.09 22.24 5,156,842 -0.03(-0.15%)
Jan 20, 2017 22.29 22.40 22.23 22.27 2,999,479 -0.04(-0.18%)
Jan 19, 2017 22.35 22.47 22.29 22.31 2,729,368 -0.07(-0.33%)
Jan 18, 2017 22.67 22.69 22.32 22.39 3,910,699 -0.13(-0.60%)
Jan 17, 2017 22.72 22.87 22.51 22.52 4,374,039 -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 22.61 22.68 2,851,156 -0.13(-0.56%)
Jan 11, 2017 22.79 22.87 22.57 22.81 5,994,301 -0.06(-0.26%)
Jan 10, 2017 22.86 23.22 22.57 22.87 4,033,619 -0.46(-1.96%)
Jan 09, 2017 23.48 23.70 23.33 23.33 2,036,294 -0.15(-0.63%)
Jan 06, 2017 23.62 23.72 23.45 23.48 2,494,809 -0.22(-0.91%)
Jan 05, 2017 23.51 23.82 23.42 23.69 1,526,062 +0.19(+0.80%)
Jan 04, 2017 23.35 23.85 23.23 23.50 6,523,964 +0.20(+0.87%)
Jan 03, 2017 23.87 23.89 23.19 23.30 6,245,477 -0.71(-2.97%)
Dec 30, 2016 24.01 24.01 24.01 0 -0.10(-0.42%)
Dec 29, 2016 24.18 24.25 24.05 24.11 902,468 -0.04(-0.17%)
Dec 28, 2016 24.33 24.39 24.07 24.15 1,403,029 -0.12(-0.50%)
Dec 27, 2016 24.35 24.46 24.27 24.28 1,368,388 -0.07(-0.30%)
Dec 23, 2016 24.35 24.35 24.35 0 -0.01(-0.03%)
Dec 22, 2016 24.38 24.41 24.24 24.36 1,356,411 -0.03(-0.11%)
Dec 21, 2016 24.14 24.45 24.11 24.38 742,811 +0.17(+0.69%)
Dec 20, 2016 24.34 24.38 24.19 24.22 993,177 -0.09(-0.36%)
Dec 19, 2016 24.36 24.48 24.26 24.30 907,294 -0.09(-0.39%)
Dec 16, 2016 24.25 24.48 24.25 24.40 2,650,766 +0.03(+0.14%)
Dec 15, 2016 24.46 24.53 24.30 24.36 1,426,201 -0.03(-0.14%)
Dec 14, 2016 24.44 24.52 24.32 24.40 1,886,447 +0.01(+0.03%)
Dec 13, 2016 24.22 24.46 24.13 24.39 1,481,486 +0.17(+0.72%)
Dec 12, 2016 24.20 24.45 24.11 24.22 2,060,329 -0.05(-0.19%)
Dec 09, 2016 24.34 24.42 24.10 24.26 3,592,933 +0.00(+0.00%)
Dec 08, 2016 24.38 24.50 24.25 24.26 2,771,737 -0.07(-0.28%)
Dec 07, 2016 24.18 24.36 24.03 24.33 1,576,132 +0.13(+0.56%)
Dec 06, 2016 24.20 24.29 24.06 24.20 2,546,383 +0.05(+0.22%)
Dec 05, 2016 23.74 24.18 23.74 24.14 5,203,977 +0.51(+2.16%)
Dec 02, 2016 23.09 23.64 23.07 23.63 2,587,859 +0.45(+1.94%)
Dec 01, 2016 23.21 23.22 22.95 23.18 3,060,832 +0.05(+0.20%)
Nov 30, 2016 23.55 23.57 23.12 23.13 6,624,980 -0.44(-1.85%)
Nov 29, 2016 23.56 23.69 23.51 23.57 2,469,263 +0.05(+0.20%)
Nov 28, 2016 23.66 23.83 23.52 23.52 3,300,869 -0.21(-0.88%)
Nov 25, 2016 23.63 23.81 23.63 23.73 923,563 +0.09(+0.40%)
Nov 23, 2016 23.64 23.64 23.64 0 +0.05(+0.21%)
Nov 22, 2016 23.48 23.76 23.18 23.59 3,647,799 +0.46(+2.00%)
Nov 21, 2016 22.90 23.34 22.84 23.12 4,616,652 +0.26(+1.14%)
Nov 18, 2016 23.08 23.14 22.80 22.86 5,343,991 -0.02(-0.09%)
Nov 17, 2016 22.38 22.91 22.38 22.88 3,688,252 +0.54(+2.43%)
Nov 16, 2016 22.25 22.47 22.12 22.34 5,942,246 +0.10(+0.45%)
Nov 15, 2016 23.21 23.32 21.96 22.24 10,368,675 -2.23(-9.10%)
Nov 14, 2016 24.39 24.52 24.18 24.47 4,317,803 +0.17(+0.72%)
Nov 11, 2016 24.39 24.42 24.01 24.29 5,363,751 -0.09(-0.39%)
Nov 10, 2016 25.12 25.17 24.36 24.39 7,158,881 -0.57(-2.28%)
Nov 09, 2016 24.77 24.96 24.58 24.96 2,427,528 -0.06(-0.24%)
Nov 08, 2016 24.71 25.04 24.67 25.02 2,096,683 +0.31(+1.25%)
Nov 07, 2016 24.51 24.75 24.42 24.71 2,708,757 +0.46(+1.91%)
Nov 04, 2016 24.62 24.75 24.16 24.24 2,232,782 -0.30(-1.23%)
Nov 03, 2016 24.62 24.75 24.47 24.55 1,353,961 +0.01(+0.05%)
Nov 02, 2016 24.64 24.78 24.49 24.53 1,443,050 -0.12(-0.49%)
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.