Aramark Holdings Corp (NY: ARMK )

32.52 +0.46 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.22 26.86 25.89 26.73 3,054,173 +0.75(+2.88%)
Sep 29, 2015 26.63 26.80 25.59 25.98 6,322,495 -0.58(-2.17%)
Sep 28, 2015 28.01 28.49 26.51 26.56 4,757,282 -1.52(-5.43%)
Sep 25, 2015 28.35 28.47 27.91 28.09 400,130 -0.07(-0.26%)
Sep 24, 2015 28.29 28.40 27.85 28.16 1,311,388 -0.32(-1.14%)
Sep 23, 2015 28.23 28.51 28.16 28.48 824,133 +0.26(+0.93%)
Sep 22, 2015 28.47 28.48 27.78 28.22 1,074,607 -0.49(-1.70%)
Sep 21, 2015 28.79 28.92 28.47 28.71 961,568 +0.14(+0.51%)
Sep 18, 2015 28.47 28.81 28.45 28.56 1,665,582 -0.21(-0.72%)
Sep 17, 2015 28.50 29.00 28.37 28.77 1,295,107 +0.25(+0.89%)
Sep 16, 2015 28.27 28.65 28.11 28.52 1,217,684 +0.20(+0.70%)
Sep 15, 2015 28.38 28.55 27.94 28.32 1,999,897 +0.02(+0.06%)
Sep 14, 2015 28.57 28.57 28.17 28.30 1,932,099 -0.28(-0.98%)
Sep 11, 2015 28.12 28.63 27.99 28.58 1,383,250 +0.39(+1.38%)
Sep 10, 2015 28.17 28.50 28.02 28.19 873,022 +0.04(+0.13%)
Sep 09, 2015 28.70 28.87 28.12 28.16 1,299,573 -0.34(-1.20%)
Sep 08, 2015 28.49 29.69 28.17 28.50 1,019,128 +0.59(+2.10%)
Sep 04, 2015 28.03 27.91 27.91 27.91 439,053 -0.35(-1.24%)
Sep 03, 2015 28.28 28.44 28.12 28.27 1,046,578 +0.07(+0.26%)
Sep 02, 2015 28.10 28.26 27.83 28.19 1,457,934 +0.34(+1.23%)
Sep 01, 2015 27.81 28.11 27.61 27.85 1,771,785 -0.41(-1.47%)
Aug 31, 2015 28.43 28.44 28.10 28.27 2,476,420 -0.23(-0.82%)
Aug 28, 2015 28.80 28.80 28.35 28.50 1,545,565 -0.34(-1.19%)
Aug 27, 2015 28.25 28.85 28.02 28.84 2,330,371 +0.84(+3.00%)
Aug 26, 2015 28.04 28.07 27.00 28.01 3,467,805 +0.49(+1.77%)
Aug 25, 2015 28.27 28.34 27.50 27.52 3,016,503 -0.19(-0.68%)
Aug 24, 2015 26.05 28.35 25.34 27.71 4,102,464 -1.38(-4.74%)
Aug 21, 2015 29.15 29.43 29.03 29.09 3,405,908 -0.33(-1.13%)
Aug 20, 2015 29.82 29.91 29.39 29.42 2,907,950 -0.78(-2.60%)
Aug 19, 2015 29.93 30.47 29.79 30.21 6,195,869 +0.22(+0.72%)
Aug 18, 2015 29.48 30.11 29.24 29.99 9,670,235 +0.69(+2.34%)
Aug 17, 2015 28.97 29.44 28.97 29.30 2,449,469 -0.20(-0.67%)
Aug 14, 2015 28.93 29.51 28.79 29.50 1,478,442 +0.66(+2.27%)
Aug 13, 2015 28.68 29.27 28.54 28.85 4,078,491 +0.43(+1.52%)
Aug 12, 2015 28.56 28.70 27.41 28.42 2,670,300 -0.45(-1.56%)
Aug 11, 2015 28.90 29.12 28.69 28.87 1,080,147 -0.18(-0.62%)
Aug 10, 2015 29.16 29.48 28.95 29.05 1,612,186 -0.05(-0.19%)
Aug 07, 2015 28.87 29.15 28.67 29.10 1,342,382 +0.19(+0.65%)
Aug 06, 2015 29.30 29.32 28.87 28.91 865,710 -0.35(-1.20%)
Aug 05, 2015 29.12 29.55 29.00 29.26 1,464,484 +0.14(+0.49%)
Aug 04, 2015 29.42 29.45 29.06 29.12 914,973 -0.20(-0.68%)
Aug 03, 2015 28.65 29.36 28.56 29.32 2,177,481 +0.69(+2.42%)
Jul 31, 2015 28.69 28.97 28.57 28.62 1,560,256 +0.06(+0.22%)
Jul 30, 2015 28.69 28.78 28.54 28.56 1,588,885 -0.22(-0.78%)
Jul 29, 2015 28.47 28.96 28.38 28.78 1,364,816 +0.32(+1.14%)
Jul 28, 2015 28.16 28.46 28.11 28.46 863,617 +0.38(+1.35%)
Jul 27, 2015 28.51 28.55 27.96 28.08 1,147,234 -0.51(-1.79%)
Jul 24, 2015 28.86 28.89 28.47 28.60 1,240,537 -0.18(-0.63%)
Jul 23, 2015 29.14 29.19 28.75 28.78 1,676,768 -0.36(-1.23%)
Jul 22, 2015 28.63 29.16 28.39 29.14 1,161,477 +0.51(+1.79%)
Jul 21, 2015 28.80 28.91 28.53 28.62 617,626 -0.20(-0.69%)
Jul 20, 2015 28.85 28.92 28.73 28.82 727,413 +0.03(+0.09%)
Jul 17, 2015 28.90 28.95 28.60 28.79 671,176 -0.10(-0.34%)
Jul 16, 2015 28.85 28.94 28.74 28.89 936,639 +0.15(+0.53%)
Jul 15, 2015 28.95 28.96 28.61 28.74 779,194 -0.20(-0.68%)
Jul 14, 2015 28.69 28.95 28.43 28.94 1,821,410 +0.18(+0.63%)
Jul 13, 2015 28.64 28.85 28.60 28.76 1,438,586 +0.34(+1.20%)
Jul 10, 2015 28.04 28.42 27.91 28.42 1,216,118 +0.51(+1.84%)
Jul 09, 2015 28.07 28.23 27.84 27.90 2,145,275 +0.04(+0.13%)
Jul 08, 2015 28.05 28.22 27.80 27.87 2,087,736 -0.32(-1.15%)
Jul 07, 2015 28.02 28.21 27.86 28.19 2,072,040 +0.13(+0.48%)
Jul 06, 2015 27.80 28.09 27.80 28.06 1,645,135 +0.10(+0.35%)
Jul 02, 2015 28.18 27.96 27.96 27.96 1,804,529 -0.20(-0.70%)
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.