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 (%)
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%)
Jun 01, 2015 20.87 21.07 20.72 20.80 3,318,009 -0.01(-0.06%)
May 29, 2015 20.91 21.02 20.63 20.82 12,460,307 -0.06(-0.29%)
May 28, 2015 21.06 21.09 20.84 20.87 2,479,758 -0.17(-0.82%)
May 27, 2015 21.14 21.24 20.97 21.05 3,237,204 -0.06(-0.28%)
May 26, 2015 21.14 21.25 20.98 21.11 4,895,352 +0.01(+0.06%)
May 22, 2015 21.03 21.09 21.09 21.09 4,006,876 +0.09(+0.41%)
May 21, 2015 21.02 21.05 20.78 21.01 8,073,020 -0.12(-0.57%)
May 20, 2015 20.94 21.48 20.84 21.13 5,282,806 +0.21(+1.02%)
May 19, 2015 21.05 21.15 20.89 20.91 2,164,824 -0.13(-0.63%)
May 18, 2015 20.99 21.13 20.79 21.05 2,440,372 +0.07(+0.35%)
May 15, 2015 21.15 21.25 20.83 20.97 2,035,129 -0.11(-0.50%)
May 14, 2015 20.65 21.37 20.64 21.08 4,336,659 +0.51(+2.49%)
May 13, 2015 21.33 21.39 20.50 20.57 5,017,311 -0.18(-0.86%)
May 12, 2015 20.58 20.82 20.36 20.75 2,678,264 +0.09(+0.45%)
May 11, 2015 20.88 20.98 20.62 20.66 2,329,958 -0.27(-1.30%)
May 08, 2015 20.81 21.13 20.66 20.93 1,161,206 +0.30(+1.45%)
May 07, 2015 20.42 20.68 20.34 20.63 1,475,956 +0.24(+1.17%)
May 06, 2015 20.64 20.65 20.20 20.39 1,826,580 -0.23(-1.09%)
May 05, 2015 20.78 20.78 20.48 20.62 2,201,072 -0.22(-1.05%)
May 04, 2015 20.50 20.88 20.42 20.84 1,553,694 +0.35(+1.68%)
May 01, 2015 20.53 20.62 20.45 20.49 1,057,478 +0.09(+0.42%)
Apr 30, 2015 20.28 20.57 20.22 20.40 1,702,686 -0.06(-0.29%)
Apr 29, 2015 20.70 20.70 20.32 20.46 1,451,311 -0.29(-1.38%)
Apr 28, 2015 20.86 20.86 20.62 20.75 1,444,305 -0.19(-0.89%)
Apr 27, 2015 21.03 21.15 20.71 20.93 1,741,804 -0.09(-0.41%)
Apr 24, 2015 20.96 21.11 20.83 21.02 1,437,113 +0.13(+0.64%)
Apr 23, 2015 20.73 21.05 20.73 20.89 1,998,773 +0.11(+0.51%)
Apr 22, 2015 20.67 20.87 20.54 20.78 2,330,622 +0.21(+1.03%)
Apr 21, 2015 20.55 20.82 20.53 20.57 3,308,769 +0.21(+1.01%)
Apr 20, 2015 20.24 20.44 20.22 20.36 1,790,265 +0.15(+0.76%)
Apr 17, 2015 20.27 20.42 20.12 20.21 2,903,393 -0.14(-0.69%)
Apr 16, 2015 20.45 20.53 20.09 20.35 3,135,160 -0.15(-0.74%)
Apr 15, 2015 20.60 20.77 20.23 20.50 3,450,749 -0.09(-0.42%)
Apr 14, 2015 20.36 20.62 20.22 20.59 2,459,090 +0.24(+1.17%)
Apr 13, 2015 20.60 20.62 20.35 20.35 2,038,187 -0.25(-1.19%)
Apr 10, 2015 20.68 20.72 20.51 20.60 2,558,441 -0.08(-0.39%)
Apr 09, 2015 20.80 20.97 20.62 20.68 2,305,982 -0.09(-0.45%)
Apr 08, 2015 20.65 20.93 20.52 20.77 1,900,882 +0.17(+0.81%)
Apr 07, 2015 20.84 20.89 20.50 20.60 2,043,485 -0.25(-1.18%)
Apr 06, 2015 20.78 20.98 20.72 20.85 2,497,015 +0.00(+0.00%)
Apr 02, 2015 20.89 20.85 20.85 20.85 2,303,306 -0.03(-0.16%)
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.